Options Chain for 10X GENOMICS INC CL A COM (TXG) - $23.14 as of 9/6/2024 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 21.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 15.20 | 18.80 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 7.50 | 12.70 | 16.50 | % | 0 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 10.30 | 13.80 | 10.00 | 0.00 | 0.00% | 0 | 23 | 5.94 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 12.50 | 8.40 | 11.50 | 5.60 | 0.00 | 0.00% | 0 | 10 | 4.84 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 5.60 | 8.90 | 8.05 | 0.00 | 0.00% | 0 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 3.00 | 6.40 | 4.50 | 0.00 | 0.00% | 0 | 14 | 2.79 | 0.90 | 0.06 | -0.02 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 1.70 | 3.60 | 1.80 | -1.39 | -43.58% | 2 | 35 | 1.16 | 0.67 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 0.50 | 0.85 | 0.77 | -0.68 | -46.90% | 20 | 90 | 0.70 | 0.40 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.10 | 0.25 | 0.19 | -0.41 | -68.34% | 6 | 317 | 0.68 | 0.17 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 34 | 1.04 | 0.02 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.00 | 0.20 | % | 1 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST | |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 135 | 1.20 | -0.10 | 0.06 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.50 | 0.95 | 0.53 | +0.28 | +112.00% | 17 | 175 | 0.79 | -0.33 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.50 | 1.25 | 3.60 | 1.80 | +0.78 | +76.48% | 11 | 58 | 0.96 | -0.60 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 2.55 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 4 | 1.23 | -0.83 | 0.08 | -0.03 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 7.00 | 9.60 | % | 0 | 0 | 1.94 | -0.98 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 11.10 | 16.00 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |