Options Chain for 10X GENOMICS INC CL A COM (TXG) - $15.93 as of 1/22/2025 9:28:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 15.20 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 9.00 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 7.60 | 9.80 | 11.28 | 0.00 | 0.00% | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 5.80 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.97 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 3.90 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 65 | 1.27 | 0.86 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 2.10 | 2.80 | 2.08 | 0.00 | 0.00% | 0 | 223 | 1.01 | 0.66 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 606 | 0.79 | 0.41 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 431 | 0.74 | 0.19 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 175 | 0.75 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 238 | 0.80 | 0.03 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 366 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 503 | 1.43 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.99 | -0.03 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 285 | 0.85 | -0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.90 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 329 | 0.91 | -0.34 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 2.15 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 41 | 0.90 | -0.59 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 3.40 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 42 | 0.82 | -0.81 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 6.30 | 7.50 | 6.63 | 0.00 | 0.00% | 0 | 52 | 1.71 | -0.93 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 6.90 | 10.60 | 9.20 | 0.00 | 0.00% | 0 | 6 | 2.13 | -0.97 | 0.02 | 0.00 | 12/6/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 12.10 | 15.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 16.90 | 21.00 | 19.10 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 21.90 | 26.00 | 18.50 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 1/21/2025 3:59:54 PM EST |