Options Chain for 10X GENOMICS INC CL A COM (TXG) - $13.32 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 6.50 | 11.00 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 5.20 | 8.50 | 9.03 | 0.00 | 0.00% | 0 | 13 | 4.64 | 0.99 | 0.00 | -0.01 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 2.80 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 11 | 2.71 | 0.91 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 1.40 | 1.80 | 1.60 | -0.08 | -4.77% | 2 | 23 | 0.68 | 0.68 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 101 | 194 | 0.64 | 0.36 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 18 | 124 | 0.59 | 0.13 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 156 | 0.76 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 112 | 2.00 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 206 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 397 | 2.85 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 120 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 375 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 24 | 2.91 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 0.30 | 0.52 | 0.00 | 0.00% | 0 | 34 | 2.75 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 3 | 3.84 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 7.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.77 | -0.01 | 0.00 | -0.01 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.09 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.45 | 0.70 | 0.70 | 0.00 | 0.00% | 6 | 102 | 0.69 | -0.32 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 1.80 | 2.20 | 2.03 | -0.06 | -2.88% | 5 | 319 | 0.67 | -0.64 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 3.70 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 112 | 1.90 | -0.87 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 4.20 | 7.10 | 6.58 | 0.00 | 0.00% | 0 | 21 | 1.48 | -0.96 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 8.60 | 11.00 | 9.60 | 0.00 | 0.00% | 0 | 19 | 2.81 | -0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 9.60 | 13.50 | 9.99 | 0.00 | 0.00% | 0 | 5 | 3.05 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 14.60 | 18.50 | 14.50 | 0.00 | 0.00% | 0 | 6 | 3.46 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 19.50 | 23.50 | 19.55 | 0.00 | 0.00% | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 24.50 | 28.50 | 21.25 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 29.50 | 33.50 | 29.55 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 34.50 | 38.50 | 22.77 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 39.50 | 43.50 | 36.00 | 0.00 | 0.00% | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 44.50 | 48.50 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 65.00 | 49.50 | 53.50 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 70.00 | 54.50 | 58.50 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 59.50 | 63.80 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 64.50 | 68.50 | 56.49 | 0.00 | 0.00% | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 69.50 | 74.00 | 61.90 | 0.00 | 0.00% | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 4:00:01 PM EST |