Options Chain for 10X GENOMICS INC CL A COM (TXG) - $27.59 as of 4/29/2024 2:30:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 16.00 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 17.50 | 10.30 | 13.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 20.00 | 7.90 | 11.00 | % | 0 | 0 | 2.92 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:39 PM EST | |||
| 22.50 | 6.10 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.91 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 1:58:39 PM EST |
| 25.00 | 4.10 | 4.80 | 4.70 | +0.70 | +17.50% | 1 | 65 | 0.94 | 0.80 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 30.00 | 1.60 | 1.80 | 1.80 | +0.50 | +38.47% | 15 | 433 | 0.89 | 0.46 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 35.00 | 0.55 | 0.90 | 0.60 | +0.16 | +36.37% | 5 | 722 | 1.07 | 0.21 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 40.00 | 0.05 | 0.25 | 0.20 | +0.05 | +33.34% | 8 | 77 | 0.98 | 0.09 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 585 | 1.22 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.43 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:39 PM EST |
| 55.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 305 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:58:39 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,339 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:39 PM EST |
| 65.00 | 0.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 521 | 2.69 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 1:58:39 PM EST |
| 70.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 1:58:39 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 1:58:39 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:39 PM EST |
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 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 | 2.00 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 1:58:39 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 31 | 1.46 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | -0.10 | -25.00% | 1 | 133 | 0.90 | -0.09 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 25.00 | 0.70 | 0.85 | 0.85 | -0.60 | -41.38% | 3 | 226 | 0.91 | -0.20 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 1:58:39 PM EST |
| 30.00 | 3.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 545 | 0.91 | -0.54 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 35.00 | 6.40 | 7.80 | 7.75 | 0.00 | 0.00% | 0 | 174 | 1.58 | -0.79 | 0.05 | -0.05 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 40.00 | 10.60 | 13.50 | 12.82 | 0.00 | 0.00% | 0 | 316 | 2.15 | -0.91 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:58:39 PM EST |
| 45.00 | 15.10 | 18.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.50 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 1:58:39 PM EST |
| 50.00 | 20.60 | 23.10 | 16.70 | 0.00 | 0.00% | 0 | 4 | 2.60 | -0.99 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:39 PM EST |
| 55.00 | 25.40 | 28.40 | 16.20 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 1:58:39 PM EST |
| 60.00 | 29.70 | 33.50 | 22.36 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 1:58:39 PM EST |
| 65.00 | 34.60 | 38.50 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 70.00 | 39.70 | 43.50 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 75.00 | 44.60 | 48.50 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 80.00 | 49.70 | 53.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST | |||
| 85.00 | 54.60 | 58.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:39 PM EST |