Options Chain for 10X GENOMICS INC CL A COM (TXG) - $7.51 as of 4/17/2025 10:10:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 6.50 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 5.00 | 1.90 | 4.00 | 10.17 | 0.00 | 0.00% | 0 | 20 | 2.57 | 0.92 | 0.06 | -0.01 | 12/23/2024 | 4/17/2025 3:59:59 PM EST |
| 7.50 | 0.85 | 1.00 | 0.85 | -0.38 | -30.90% | 1 | 123 | 1.11 | 0.55 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 0.15 | 0.30 | 0.18 | -0.02 | -10.00% | 26 | 152 | 1.05 | 0.19 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 55 | 1.42 | 0.05 | 0.05 | 0.00 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 226 | 2.64 | 0.01 | 0.02 | 0.00 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 269 | 2.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | -0.08 | -88.89% | 7 | 1,332 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 196 | 3.40 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 91 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 54 | 2.97 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.45 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/17/2025 3:59:59 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 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 4/17/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.70 | 0.15 | -1.35 | -90.00% | 50 | 2 | 1.19 | -0.08 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 7.50 | 0.75 | 1.05 | 0.85 | +0.10 | +13.34% | 56 | 153 | 1.06 | -0.45 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 10.00 | 2.55 | 3.60 | 2.55 | +0.30 | +13.34% | 10 | 235 | 1.60 | -0.81 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 12.50 | 4.60 | 5.80 | 5.25 | +1.20 | +29.63% | 2 | 220 | 1.50 | -0.95 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 3:59:59 PM EST |
| 15.00 | 6.00 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 63 | 3.39 | -0.99 | 0.02 | 0.00 | 4/10/2025 | 4/17/2025 3:59:59 PM EST |
| 17.50 | 9.20 | 11.20 | 8.62 | 0.00 | 0.00% | 0 | 12 | 3.59 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 4/17/2025 3:59:59 PM EST |
| 20.00 | 11.10 | 14.30 | 8.72 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:59 PM EST |
| 22.50 | 13.70 | 16.90 | 8.05 | 0.00 | 0.00% | 0 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:59 PM EST |
| 25.00 | 16.20 | 19.40 | 12.60 | 0.00 | 0.00% | 0 | 3 | 4.28 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 4/17/2025 3:59:59 PM EST |
| 30.00 | 21.20 | 24.40 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:59 PM EST | |||
| 35.00 | 25.00 | 29.40 | 18.40 | 0.00 | 0.00% | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 4/17/2025 3:59:59 PM EST |