Options Chain for 10X GENOMICS INC CL A COM (TXG) - $26.90 as of 4/26/2024 3:53:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 17.50 | 9.30 | 12.50 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 20.00 | 7.10 | 10.50 | % | 0 | 0 | 2.57 | 0.93 | 0.02 | -0.04 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 5.00 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.85 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 25.00 | 3.80 | 4.90 | 4.00 | +0.60 | +17.65% | 14 | 56 | 1.01 | 0.73 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 1.35 | 1.90 | 1.30 | +0.15 | +13.05% | 2 | 431 | 0.89 | 0.43 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 0.40 | 0.45 | 0.44 | +0.14 | +46.67% | 8 | 715 | 0.83 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 79 | 0.86 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.50 | 0.04 | -0.06 | -60.00% | 1 | 585 | 1.46 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 305 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,339 | 1.39 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 521 | 2.57 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 11 | 3.03 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.68 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.02 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:46 PM EST |
| 20.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 11 | 22 | 0.98 | -0.07 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 22.50 | 0.50 | 0.60 | 0.40 | -0.20 | -33.34% | 1 | 133 | 0.99 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 25.00 | 1.20 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 226 | 1.02 | -0.27 | 0.05 | -0.07 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 3.50 | 4.30 | 3.50 | -0.71 | -16.87% | 2 | 547 | 1.02 | -0.57 | 0.07 | -0.07 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 7.30 | 9.70 | 7.75 | -0.02 | -0.26% | 2 | 176 | 1.90 | -0.83 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 40.00 | 11.40 | 14.60 | 12.82 | +1.82 | +16.55% | 2 | 318 | 2.28 | -0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 15.70 | 19.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:46 PM EST |
| 50.00 | 20.60 | 24.80 | 16.70 | 0.00 | 0.00% | 0 | 4 | 2.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:46 PM EST |
| 55.00 | 26.00 | 30.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:46 PM EST |
| 60.00 | 31.00 | 34.30 | 22.36 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:46 PM EST |
| 65.00 | 36.30 | 39.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 70.00 | 41.00 | 44.30 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 75.00 | 45.20 | 48.90 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 80.00 | 50.60 | 54.50 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 85.00 | 56.00 | 59.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |