Options Chain for 10X GENOMICS INC CL A COM (TXG) - $9.65 as of 5/14/2025 11:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.90 | 8.60 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 10:58:56 AM EST |
| 5.00 | 3.30 | 6.10 | 3.13 | 0.00 | 0.00% | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/14/2025 10:58:56 AM EST |
| 7.50 | 1.60 | 2.35 | 1.87 | -0.15 | -7.43% | 1 | 154 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:56 AM EST |
| 10.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 3 | 1,208 | 1.06 | 0.22 | 0.40 | -0.05 | 5/14/2025 | 5/14/2025 10:58:56 AM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 62 | 2.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/14/2025 10:58:56 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 5 | 227 | 3.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:56 AM EST |
| 17.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 10:58:56 AM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,329 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 10:58:56 AM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 10:58:56 AM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/14/2025 10:58:56 AM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/14/2025 10:58:56 AM EST |
| 35.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/14/2025 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/14/2025 10:58:56 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 10:58:56 AM EST |
| 7.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 333 | 5.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:56 AM EST |
| 10.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 255 | 1.57 | -0.78 | 0.40 | -0.05 | 5/13/2025 | 5/14/2025 10:58:56 AM EST |
| 12.50 | 2.45 | 3.40 | 3.53 | 0.00 | 0.00% | 0 | 139 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:56 AM EST |
| 15.00 | 3.90 | 6.70 | 5.34 | 0.00 | 0.00% | 0 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 10:58:56 AM EST |
| 17.50 | 6.50 | 9.20 | 8.65 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/14/2025 10:58:56 AM EST |
| 20.00 | 10.10 | 11.70 | 8.72 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/14/2025 10:58:56 AM EST |
| 22.50 | 12.60 | 14.20 | 8.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/14/2025 10:58:56 AM EST |
| 25.00 | 15.10 | 17.40 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/14/2025 10:58:56 AM EST |
| 30.00 | 20.10 | 22.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:56 AM EST | |||
| 35.00 | 25.00 | 27.40 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/14/2025 10:58:56 AM EST |