Options Chain for 10X GENOMICS INC CL A COM (TXG) - $78.02 as of 10/28/2026 2:17:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 80.10 | 84.40 | 82.25 | 44.26 | 0.00 | 0.00% | 32.90 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/28/2026 12:59:00 PM EST |
| 5.00 | 77.60 | 81.90 | 79.75 | % | 15.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 7.50 | 75.10 | 79.40 | 77.25 | 48.30 | 0.00 | 0.00% | 10.30 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 12:59:00 PM EST |
| 10.00 | 72.60 | 76.90 | 74.75 | % | 7.47 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 12.50 | 70.10 | 74.40 | 72.25 | % | 5.78 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 15.00 | 67.60 | 71.90 | 69.75 | 30.75 | 0.00 | 0.00% | 4.65 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/28/2026 12:59:00 PM EST |
| 17.50 | 65.10 | 69.50 | 67.30 | 72.79 | 0.00 | 0.00% | 3.85 | 0 | 7 | 5.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:59:00 PM EST |
| 20.00 | 62.70 | 67.00 | 64.85 | 55.00 | 0.00 | 0.00% | 3.24 | 0 | 31 | 4.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 12:59:00 PM EST |
| 22.50 | 60.60 | 64.50 | 62.55 | 64.00 | +28.00 | +77.78% | 2.78 | 1 | 40 | 4.37 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 25.00 | 57.70 | 62.00 | 59.85 | 54.80 | 0.00 | 0.00% | 2.39 | 0 | 149 | 4.04 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 12:59:00 PM EST |
| 30.00 | 53.10 | 57.00 | 55.05 | 57.25 | -7.75 | -11.93% | 1.83 | 10 | 565 | 3.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 35.00 | 47.70 | 52.00 | 49.85 | 57.50 | 0.00 | 0.00% | 1.42 | 0 | 125 | 3.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 12:59:00 PM EST |
| 40.00 | 42.70 | 47.00 | 44.85 | 31.10 | 0.00 | 0.00% | 1.12 | 0 | 93 | 2.66 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:00 PM EST |
| 45.00 | 37.80 | 42.10 | 39.95 | 28.70 | 0.00 | 0.00% | 0.89 | 0 | 304 | 2.19 | 0.99 | 0.00 | -0.01 | 10/12/2026 | 10/28/2026 12:59:00 PM EST |
| 50.00 | 33.00 | 37.00 | 35.00 | 34.50 | +6.15 | +21.70% | 0.70 | 2 | 121 | 1.74 | 0.98 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 55.00 | 28.60 | 32.50 | 30.55 | 19.11 | 0.00 | 0.00% | 0.56 | 0 | 33 | 1.63 | 0.95 | 0.00 | -0.05 | 10/20/2026 | 10/28/2026 12:59:00 PM EST |
| 60.00 | 24.30 | 27.90 | 26.10 | 20.14 | 0.00 | 0.00% | 0.43 | 0 | 302 | 1.45 | 0.92 | 0.01 | -0.07 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 65.00 | 19.30 | 23.60 | 21.45 | 15.26 | 0.00 | 0.00% | 0.33 | 0 | 145 | 0.95 | 0.87 | 0.01 | -0.10 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 70.00 | 15.40 | 19.70 | 17.55 | 18.40 | +5.50 | +42.64% | 0.25 | 29 | 360 | 0.96 | 0.80 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 75.00 | 13.50 | 16.30 | 14.90 | 14.00 | +4.14 | +41.99% | 0.20 | 471 | 877 | 1.04 | 0.73 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 80.00 | 9.00 | 11.90 | 10.45 | 10.80 | +3.40 | +45.95% | 0.13 | 123 | 348 | 1.09 | 0.64 | 0.02 | -0.18 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 85.00 | 7.00 | 10.00 | 8.50 | 9.08 | +3.62 | +66.30% | 0.10 | 1,403 | 361 | 0.99 | 0.55 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 90.00 | 4.60 | 7.50 | 6.05 | 6.59 | +2.45 | +59.18% | 0.07 | 46 | 304 | 1.02 | 0.47 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 95.00 | 3.70 | 5.20 | 4.45 | 5.10 | +2.05 | +67.22% | 0.05 | 16 | 391 | 1.03 | 0.38 | 0.02 | -0.18 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 100.00 | 1.95 | 4.00 | 2.98 | 3.92 | +1.68 | +75.00% | 0.03 | 164 | 232 | 0.94 | 0.32 | 0.02 | -0.17 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 105.00 | 2.75 | 3.30 | 3.03 | 2.99 | +2.21 | +283.34% | 0.03 | 65 | 97 | 1.08 | 0.25 | 0.01 | -0.15 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 110.00 | 0.90 | 3.40 | 2.15 | 1.98 | +0.73 | +58.40% | 0.02 | 9 | 109 | 1.02 | 0.21 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 115.00 | 0.10 | 3.50 | 1.80 | 1.95 | +1.45 | +290.00% | 0.02 | 1 | 44 | 1.05 | 0.17 | 0.01 | -0.13 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 120.00 | 0.85 | 1.50 | 1.18 | 1.35 | +1.00 | +285.72% | 0.01 | 2 | 85 | 1.08 | 0.14 | 0.01 | -0.12 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 125.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.50 | 0.10 | 0.01 | -0.09 | 10/21/2026 | 10/28/2026 12:59:00 PM EST |
| 130.00 | 0.00 | 2.85 | 1.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.55 | 0.08 | 0.01 | -0.07 | 10/12/2026 | 10/28/2026 12:59:00 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.06 | 0.01 | -0.06 | 10/19/2026 | 10/28/2026 12:59:00 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.46 | 0.05 | 0.00 | -0.06 | 10/14/2026 | 10/28/2026 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/28/2026 12:59:00 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/28/2026 12:59:00 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/28/2026 12:59:00 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 12:59:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 5.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 12:59:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.60 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 12:59:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 19 | 4.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 12:59:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 12:59:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 113 | 3.38 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 12:59:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 12:59:00 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 12:59:00 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.35 | -0.01 | 0.00 | -0.01 | 10/13/2026 | 10/28/2026 12:59:00 PM EST |
| 50.00 | 0.10 | 2.30 | 1.20 | 0.20 | -0.22 | -52.39% | 0.02 | 14 | 393 | 1.27 | -0.02 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.45 | -0.30 | -40.00% | 0.01 | 10 | 91 | 1.12 | -0.05 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 60.00 | 0.10 | 3.00 | 1.55 | 0.79 | -0.73 | -48.03% | 0.03 | 8 | 410 | 1.03 | -0.08 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 65.00 | 1.00 | 1.70 | 1.35 | 1.50 | -1.13 | -42.97% | 0.02 | 11 | 432 | 1.00 | -0.13 | 0.01 | -0.10 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 70.00 | 2.30 | 3.80 | 3.05 | 2.80 | -1.25 | -30.87% | 0.04 | 42 | 598 | 0.84 | -0.20 | 0.01 | -0.14 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 75.00 | 4.00 | 6.20 | 5.10 | 3.71 | -2.53 | -40.55% | 0.07 | 1 | 215 | 1.11 | -0.27 | 0.01 | -0.16 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 80.00 | 4.60 | 7.40 | 6.00 | 6.50 | -2.40 | -26.97% | 0.07 | 8 | 250 | 1.06 | -0.36 | 0.02 | -0.18 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 85.00 | 8.30 | 9.50 | 8.90 | 9.00 | -3.00 | -25.00% | 0.10 | 15 | 250 | 1.08 | -0.45 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 90.00 | 10.00 | 13.50 | 11.75 | 10.10 | -10.69 | -51.42% | 0.13 | 8 | 537 | 1.01 | -0.53 | 0.02 | -0.19 | 10/28/2026 | 10/28/2026 12:59:00 PM EST |
| 95.00 | 13.50 | 16.70 | 15.10 | 24.95 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.96 | -0.62 | 0.02 | -0.18 | 10/20/2026 | 10/28/2026 12:59:00 PM EST |
| 100.00 | 17.40 | 21.00 | 19.20 | 27.00 | 0.00 | 0.00% | 0.19 | 0 | 32 | 1.01 | -0.68 | 0.02 | -0.17 | 10/27/2026 | 10/28/2026 12:59:00 PM EST |
| 105.00 | 21.50 | 25.00 | 23.25 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.02 | -0.75 | 0.01 | -0.15 | 10/5/2026 | 10/28/2026 12:59:00 PM EST |
| 110.00 | 25.80 | 29.40 | 27.60 | % | 0.25 | 0 | 0 | 1.03 | -0.79 | 0.01 | -0.14 | 10/28/2026 12:59:00 PM EST | |||
| 115.00 | 30.30 | 33.90 | 32.10 | 40.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.02 | -0.83 | 0.01 | -0.13 | 9/23/2026 | 10/28/2026 12:59:00 PM EST |
| 120.00 | 34.90 | 38.50 | 36.70 | % | 0.31 | 0 | 0 | 1.32 | -0.86 | 0.01 | -0.12 | 10/28/2026 12:59:00 PM EST | |||
| 125.00 | 39.60 | 43.00 | 41.30 | % | 0.33 | 0 | 0 | 1.32 | -0.90 | 0.01 | -0.09 | 10/28/2026 12:59:00 PM EST | |||
| 130.00 | 44.30 | 47.90 | 46.10 | % | 0.35 | 0 | 0 | 1.49 | -0.92 | 0.01 | -0.07 | 10/28/2026 12:59:00 PM EST | |||
| 135.00 | 49.20 | 52.80 | 51.00 | % | 0.38 | 0 | 0 | 1.53 | -0.94 | 0.01 | -0.06 | 10/28/2026 12:59:00 PM EST | |||
| 140.00 | 54.10 | 57.50 | 55.80 | % | 0.40 | 0 | 0 | 1.57 | -0.95 | 0.00 | -0.06 | 10/28/2026 12:59:00 PM EST |