Options Chain for 10X GENOMICS INC CL A COM (TXG) - $77.70 as of 10/9/2026 7:50:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 76.30 | 80.30 | 78.30 | 44.26 | 0.00 | 0.00% | 31.32 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/9/2026 3:59:54 PM EST |
| 5.00 | 73.80 | 77.80 | 75.80 | % | 15.16 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 7.50 | 71.30 | 75.30 | 73.30 | 48.30 | 0.00 | 0.00% | 9.77 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 68.70 | 72.80 | 70.75 | % | 7.08 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 12.50 | 66.20 | 70.30 | 68.25 | % | 5.46 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 15.00 | 63.80 | 67.90 | 65.85 | 30.75 | 0.00 | 0.00% | 4.39 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 61.30 | 65.40 | 63.35 | 72.79 | 0.00 | 0.00% | 3.62 | 0 | 7 | 3.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 58.80 | 62.90 | 60.85 | 60.85 | 0.00 | 0.00% | 3.04 | 0 | 32 | 3.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 56.40 | 60.40 | 58.40 | 36.00 | 0.00 | 0.00% | 2.60 | 0 | 40 | 3.09 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 53.80 | 57.90 | 55.85 | 51.20 | 0.00 | 0.00% | 2.23 | 0 | 171 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 48.90 | 53.00 | 50.95 | 65.00 | 0.00 | 0.00% | 1.70 | 0 | 565 | 2.48 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 43.70 | 48.00 | 45.85 | 57.50 | 0.00 | 0.00% | 1.31 | 0 | 125 | 2.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 39.10 | 43.10 | 41.10 | 43.17 | 0.00 | 0.00% | 1.03 | 0 | 93 | 1.87 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 35.80 | 38.30 | 37.05 | 44.07 | 0.00 | 0.00% | 0.82 | 0 | 305 | 1.64 | 0.97 | 0.00 | -0.02 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 30.80 | 33.70 | 32.25 | 32.00 | +3.50 | +12.29% | 0.65 | 70 | 141 | 1.48 | 0.94 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 26.80 | 27.60 | 27.20 | 27.20 | +2.90 | +11.94% | 0.49 | 8 | 26 | 1.07 | 0.90 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 22.60 | 25.20 | 23.90 | 25.70 | +8.23 | +47.11% | 0.40 | 2 | 315 | 1.15 | 0.85 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 18.90 | 21.40 | 20.15 | 21.61 | +6.61 | +44.07% | 0.31 | 4 | 129 | 1.10 | 0.79 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 15.60 | 18.00 | 16.80 | 17.24 | +3.44 | +24.93% | 0.24 | 4 | 87 | 1.07 | 0.72 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 12.70 | 15.20 | 13.95 | 13.50 | +3.10 | +29.81% | 0.19 | 10 | 138 | 1.06 | 0.65 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 9.40 | 12.00 | 10.70 | 11.34 | +2.94 | +35.00% | 0.13 | 24 | 204 | 0.97 | 0.57 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 7.90 | 10.00 | 8.95 | 9.03 | +1.93 | +27.19% | 0.11 | 128 | 276 | 1.00 | 0.49 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 5.10 | 7.50 | 6.30 | 6.93 | +1.94 | +38.88% | 0.07 | 24 | 224 | 0.91 | 0.42 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 3.80 | 6.30 | 5.05 | 5.90 | +2.30 | +63.89% | 0.05 | 10 | 321 | 0.92 | 0.35 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 4.10 | 6.50 | 5.30 | 4.60 | +1.80 | +64.29% | 0.05 | 49 | 196 | 1.05 | 0.29 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 2.05 | 4.00 | 3.03 | 4.00 | +1.50 | +60.00% | 0.03 | 14 | 98 | 0.91 | 0.24 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 1.90 | 4.10 | 3.00 | 2.80 | +0.35 | +14.29% | 0.03 | 40 | 84 | 0.99 | 0.20 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 115.00 | 1.20 | 4.00 | 2.60 | 2.08 | +0.28 | +15.56% | 0.02 | 1 | 40 | 1.00 | 0.16 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 1.55 | 2.35 | 1.95 | 2.00 | +0.90 | +81.82% | 0.02 | 4 | 55 | 1.00 | 0.13 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 125.00 | 0.40 | 2.20 | 1.30 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.92 | 0.11 | 0.01 | -0.06 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 130.00 | 0.15 | 2.20 | 1.18 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.09 | 0.01 | -0.05 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 1.36 | 0.07 | 0.01 | -0.04 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.05 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 103 | 5.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 43 | 3.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 3.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 19 | 3.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 112 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.85 | -0.01 | 0.00 | -0.01 | 9/10/2026 | 10/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.53 | -0.03 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 50.00 | 0.40 | 2.50 | 1.45 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 375 | 1.14 | -0.06 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 3.10 | 1.55 | 1.65 | -0.28 | -14.51% | 0.03 | 2 | 17 | 1.31 | -0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 60.00 | 1.00 | 2.70 | 1.85 | 2.33 | -0.87 | -27.19% | 0.03 | 2 | 366 | 0.97 | -0.15 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 65.00 | 2.00 | 4.70 | 3.35 | 3.35 | -1.50 | -30.93% | 0.05 | 17 | 336 | 1.00 | -0.21 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 70.00 | 4.20 | 5.80 | 5.00 | 4.85 | -1.32 | -21.40% | 0.07 | 37 | 179 | 0.92 | -0.28 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 75.00 | 5.90 | 9.10 | 7.50 | 6.70 | -3.30 | -33.00% | 0.10 | 14 | 194 | 0.96 | -0.35 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 80.00 | 9.40 | 11.10 | 10.25 | 9.20 | -3.95 | -30.04% | 0.13 | 9 | 230 | 0.97 | -0.43 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 85.00 | 11.50 | 13.20 | 12.35 | 12.00 | -1.55 | -11.44% | 0.15 | 3 | 241 | 0.89 | -0.51 | 0.02 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 90.00 | 14.30 | 17.70 | 16.00 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 542 | 0.92 | -0.58 | 0.02 | -0.12 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 95.00 | 17.30 | 20.70 | 19.00 | 19.34 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.86 | -0.65 | 0.01 | -0.11 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 100.00 | 21.20 | 25.10 | 23.15 | 28.20 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.88 | -0.71 | 0.01 | -0.10 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 105.00 | 25.30 | 28.10 | 26.70 | 16.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.80 | -0.76 | 0.01 | -0.09 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 110.00 | 29.80 | 32.70 | 31.25 | % | 0.28 | 0 | 0 | 0.82 | -0.80 | 0.01 | -0.08 | 10/9/2026 3:59:54 PM EST | |||
| 115.00 | 34.10 | 37.90 | 36.00 | 40.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.80 | -0.84 | 0.01 | -0.08 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 120.00 | 38.70 | 41.40 | 40.05 | % | 0.33 | 0 | 0 | 1.08 | -0.87 | 0.01 | -0.07 | 10/9/2026 3:59:54 PM EST | |||
| 125.00 | 43.40 | 46.00 | 44.70 | % | 0.36 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.06 | 10/9/2026 3:59:54 PM EST | |||
| 130.00 | 48.10 | 51.60 | 49.85 | % | 0.38 | 0 | 0 | 1.25 | -0.91 | 0.01 | -0.05 | 10/9/2026 3:59:54 PM EST | |||
| 135.00 | 52.90 | 56.40 | 54.65 | % | 0.40 | 0 | 0 | 1.28 | -0.93 | 0.01 | -0.04 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 57.80 | 61.20 | 59.50 | % | 0.42 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST |