Options Chain for 10X GENOMICS INC CL A COM (TXG) - $14.41 as of 2/4/2025 10:36:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 13.30 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 7.60 | 10.60 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 5.10 | 8.70 | % | 0 | 0 | 3.03 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 3.70 | 5.50 | % | 0 | 0 | 1.36 | 0.91 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 12.50 | 2.60 | 3.30 | 2.76 | -0.24 | -8.00% | 4 | 9 | 0.87 | 0.75 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 1.25 | 1.95 | 1.65 | 0.00 | 0.00% | 2 | 47 | 0.89 | 0.54 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 0.45 | 1.20 | 0.65 | -0.15 | -18.75% | 50 | 44 | 1.05 | 0.33 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.18 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 32 | 2.08 | 0.10 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.05 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:03 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 | 5.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | -0.09 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 12.50 | 0.30 | 0.90 | 0.90 | +0.10 | +12.50% | 2 | 8 | 0.76 | -0.25 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 1.55 | 2.60 | 1.58 | 0.00 | 0.00% | 0 | 40 | 0.94 | -0.46 | 0.09 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 17.50 | 3.40 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 25 | 1.11 | -0.67 | 0.08 | -0.02 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 3.90 | 7.30 | % | 0 | 0 | 1.78 | -0.82 | 0.06 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 22.50 | 6.60 | 9.20 | % | 0 | 0 | 1.71 | -0.90 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 9.10 | 11.60 | % | 0 | 0 | 1.86 | -0.95 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 14.00 | 17.70 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST |