Tour v492
TXG
10X GENOMICS INC A
$47.89 +0.06%
8/5 14:09

Option Volume

Detail
Current (08/05 2:05pm) 180
Calls: 100 (56%)
Puts: 80 (44%)
Prior --
Calls: 383 (87%)
Puts: 56 (13%)
Current vs Prior +0.00%
Calls: -73.89% (Calls)
Puts: +42.86% (Puts)
Prior 7-Day Total 514
Calls: 418 (81%)
Puts: 96 (19%)
Prior 7-Day Average 257
Calls: 59 (81%)
Puts: 13 (19%)
Current vs Prior 7-Day Avg -29.96%
Calls: +67.46%
Puts: +483.33%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/05 2:05pm) $105.0K
Calls: $74.0K (70%)
Puts: $31.0K (30%)
Prior --
Calls: $28.7K (74%)
Puts: $9.9K (26%)
Current vs Prior +0.00%
Calls: +157.73%
Puts: +212.08%
Prior 7-Day Total $51.2K
Calls: $33.2K (65%)
Puts: $18.0K (35%)
Prior 7-Day Average $25.6K
Calls: $4.7K (65%)
Puts: $2.6K (35%)
Current vs Prior 7-Day Avg +310.37%
Calls: +1462.65%
Puts: +1103.76%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/05 2:05pm) 0.80
Prior 1.00
Current vs Prior -20.00%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +24.12%
Sentiment NEUTRAL

Open Interest

Detail
Current (08/05 2:05pm) 11,553
Calls: 9,062 (78%)
Puts: 2,491 (22%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 19,764
Calls: 16,472 (83%)
Puts: 3,292 (17%)
Prior 7-Day Average 9,882
Calls: 8,236 (83%)
Puts: 1,646 (17%)
Current vs Prior 7-Day Avg +16.91%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 20.05% | 27.04%
Prior 16.98% | 20.61%
Current vs Prior +18.08% | +31.19%
Prior 7-Day Avg 16.97% | 20.64%
Current vs 7-Day Avg +18.12% | +31.01%
Prior 7-Day Eod 16.98% | 20.61%
Current vs 7-Day Eod +18.08% | +31.19%
Sentiment BEARISH

Relative Spread

Detail
Expiry | Next
Current 34.28% | 41.32%
Calls: 28.57% | 46.67%
Puts: 40.00% | 35.97%
Prior 24.88% | 17.23%
Calls: 22.73% | 16.67%
Puts: 27.03% | 17.78%
Current vs Prior +37.78% | +139.81%
Prior 7-Day Avg 24.88% | 17.23%
Calls: 22.73% | 16.67%
Puts: 27.03% | 17.78%
Current vs 7-Day Avg +37.78% | +139.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($74.0K). Dollar volume significantly above 7-day average (310% higher). Call-heavy open interest (9,062 calls vs 2,491 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.68, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 2112.4015.30$13.8520.9%--0.87889
$40.00Aug 218.5010.80$9.6523.8%--0.82458
$45.00Aug 215.607.00$6.3022.2%20.66255
$50.00Sep 184.607.40$6.0046.7%10.5544
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.606.90$5.7540.0%--0.52138

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 86, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.702.40$2.0534.1%190.32907
$50.00Aug 213.304.40$3.8528.6%170.481.4K
$60.00Sep 181.202.60$1.9073.7%50.2722
$45.00Aug 215.607.00$6.3022.2%20.66255
$60.00Aug 210.101.60$0.85176.5%20.17119
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.202.35$1.28168.0%220.1382
$40.00Aug 210.801.65$1.2369.1%160.18368
$45.00Aug 211.954.10$3.0371.0%20.35467

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.2%, max 28.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 18100.8%78.4%28.6%7141
$55.00Aug 21Sep 18110.5%90.5%22.1%19925
$50.00Aug 21Sep 18116.7%96.4%21.1%181.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 18116.7%96.4%21.1%--169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.17, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.20$3.80$1.203.17$56.20
$50.00$55.00Aug 21$1.80$3.20$1.801.78$51.80
$55.00$60.00Sep 18$1.95$3.05$1.951.56$56.95
$50.00$55.00Sep 18$2.15$2.85$2.151.33$52.15
$45.00$50.00Aug 21$2.45$2.55$2.451.04$47.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$1.80$3.20$1.801.78$43.20
$50.00$45.00Aug 21$2.72$2.28$2.720.84$47.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.25, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$40.00Aug 21$4.20$4.20$0.805.25$39.20
$40.00$45.00Aug 21$3.35$3.35$1.652.03$43.35
$45.00$50.00Aug 21$2.45$2.45$2.550.96$47.45
$50.00$55.00Sep 18$2.15$2.15$2.850.75$52.15
$55.00$60.00Sep 18$1.95$1.95$3.050.64$56.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Aug 21$2.72$2.72$2.281.19$47.28
$45.00$40.00Aug 21$1.80$1.80$3.200.56$43.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.55, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$1.05100.8%78.4%
$55.00Aug 21Sep 18$1.80110.5%90.5%
$50.00Aug 21Sep 18$2.15116.7%96.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Sep 18$1.20116.7%96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 19.48% of stock, avg 24.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Aug 21$6.30$3.03$9.33$35.67$54.3319.48%
$50.00Aug 21$3.85$5.75$9.60$40.40$59.6020.05%
$40.00Aug 21$9.65$1.23$10.88$29.12$50.8822.72%
$50.00Sep 18$6.00$6.95$12.95$37.05$62.9527.04%
$35.00Aug 21$13.85$1.28$15.13$19.87$50.1331.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 4.34% of stock, avg 10.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$40.00Aug 21$0.85$1.23$2.08$37.92$62.08
$60.00$35.00Aug 21$0.85$1.28$2.13$32.87$62.13
$55.00$40.00Aug 21$2.05$1.23$3.28$36.72$58.28
$55.00$35.00Aug 21$2.05$1.28$3.33$31.67$58.33
$60.00$45.00Aug 21$0.85$3.03$3.88$41.12$63.88
$50.00$40.00Aug 21$3.85$1.23$5.08$34.92$55.08
$55.00$45.00Aug 21$2.05$3.03$5.08$39.92$60.08
$50.00$35.00Aug 21$3.85$1.28$5.13$29.87$55.13
$50.00$45.00Aug 21$3.85$3.03$6.88$38.12$56.88
$60.00$50.00Sep 18$1.90$6.95$8.85$41.15$68.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.63, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$3.92$1.083.63$46.08$58.92
40/4550/55Aug 21$3.60$1.402.57$41.40$53.60
40/4555/60Aug 21$3.00$2.001.50$42.00$58.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Sep 18$0.20$4.8024.00
$50.00$55.00$60.00Aug 21$0.60$4.407.33
$45.00$50.00$55.00Aug 21$0.65$4.356.69
$35.00$40.00$45.00Aug 21$0.85$4.154.88
$40.00$45.00$50.00Aug 21$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Aug 21$0.92$4.084.43
$35.00$40.00$45.00Aug 21$1.85$3.151.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.25, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.25$4.75
$45.00$50.001:2Aug 21-$1.40$3.60
$50.00$55.001:2Sep 18-$1.70$3.30
$40.00$45.001:2Aug 21-$2.95$2.05
$55.00$60.001:2Sep 18$0.05$4.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.31$4.69
$40.00$35.001:2Aug 21-$1.33$3.67
$45.00$40.001:2Aug 21$0.57$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.61%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.600.554.4%9.61%14.01%144
$50.00Aug 21$3.300.484.4%6.89%11.30%171.4K
$55.00Sep 18$1.900.4214.8%3.97%18.81%--18
$55.00Aug 21$1.700.3214.8%3.55%18.40%19907
$60.00Sep 18$1.200.2725.3%2.51%27.79%522
$60.00Aug 21$0.100.1725.3%0.21%25.50%2119

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 84 contracts (avg 384 vol/day, 84 traded recently)

TXG averages only 384 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $17.50 08-21 call last traded $25.95 on 07/20 (now $29.00/$31.90) — try a limit near $29.00. Also watch the $30.00 11-20 call last traded $20.30 on 07/30 (now $19.20/$21.20) — try a limit near $20.20; the $40.00 02-19 call last traded $15.92 on 07/24 (now $14.50/$17.20) — try a limit near $15.85. Most tradeable put: the $50.00 08-21 put last traded $6.40 on 07/31 (now $4.20/$7.10) — try a limit near $5.65.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.90$3.80$3.35$3.50 07/31$1.10–$4.60$3.35776
$50.00Sep 18$3.20$7.40$5.30$5.32 07/31$3.78–$5.95$5.30--
$50.00Nov 20$7.30$10.10$8.70$7.55 07/27$4.35–$9.40$7.55--
$50.00Feb 19$10.50$13.70$12.10$13.09 07/31$6.95–$12.70$12.10131
$45.00Aug 21$4.70$7.60$6.15$5.90 07/31$2.13–$6.70$5.90256
$45.00Sep 18$6.00$9.30$7.65$8.00 07/31$5.55–$8.75$7.6510
$45.00Nov 20$9.10$11.60$10.35$10.66 07/30$5.55–$11.85$10.35--
$45.00Feb 19$12.20$15.00$13.60$14.00 07/31$8.35–$15.05$13.60--
$55.00Aug 21$1.40$2.00$1.70$1.85 07/31$1.13–$2.83$1.70242
$55.00Sep 18$1.95$4.40$3.18$3.82 07/31$2.90–$4.38$3.18--
$55.00Feb 19$8.20$11.10$9.65$10.00 07/27$5.70–$11.15$9.65--
$40.00Aug 21$8.00$11.00$9.50$10.65 07/31$3.70–$10.65$9.50457
$40.00Sep 18$8.70$12.10$10.40$9.95 07/31$7.95–$11.60$9.954
$40.00Nov 20$11.70$14.90$13.30$13.00 07/31$6.75–$14.45$13.00--
$40.00Feb 19$14.50$17.20$15.85$15.92 07/24$9.55–$17.00$15.8521
$60.00Aug 21$0.05$1.35$0.70$1.50 07/31$0.70–$1.68$0.70--
$60.00Sep 18$0.85$3.60$2.23$2.50 07/31$1.70–$3.33$2.2322
$60.00Nov 20$3.60$6.60$5.10$6.00 07/29$4.07–$6.05$5.10--
$60.00Feb 19$6.90$9.70$8.30$8.10 07/31$6.95–$9.45$8.10--
$35.00Aug 21$11.20$15.10$13.15$13.55 07/31$5.75–$14.70$13.15889
$35.00Sep 18$12.50$15.70$14.10$14.00 07/24$10.60–$15.70$14.00--
$35.00Nov 20$14.30$17.80$16.05$16.80 07/30$9.15–$17.35$16.05--
$35.00Feb 19$17.00$19.90$18.45$15.20 07/20$11.55–$19.95$17.00--
$65.00Aug 21$0.00$2.40$1.20$0.50 07/27$0.53–$1.55$0.50--
$65.00Sep 18$0.25$3.30$1.78$1.60 07/16$1.65–$2.25$1.60--
$65.00Nov 20$2.60$5.40$4.00$4.50 07/23$3.33–$4.90$4.00--
$65.00Feb 19$6.00$8.60$7.30$7.75 07/30$5.50–$8.60$7.3018
$30.00Aug 21$15.90$19.80$17.85$17.89 07/30$8.40–$19.75$17.85--
$30.00Sep 18$16.60$19.90$18.25$17.60 07/22$14.35–$20.10$17.601
$30.00Nov 20$19.20$21.20$20.20$20.30 07/30$11.05–$21.70$20.20565
$30.00Feb 19$19.20$21.90$20.55$20.10 07/28$13.00–$23.00$20.10--
$25.00Aug 21$20.80$24.70$22.75$22.25 07/31$12.15–$24.65$22.25--
$25.00Sep 18$20.90$24.90$22.90$21.60 07/27$18.95–$24.85$21.60--
$25.00Nov 20$21.80$24.40$23.10$23.14 07/31$13.95–$25.20$23.10--
$25.00Feb 19$22.70$26.70$24.70$25.00 07/29$16.35–$26.35$24.70--
$22.50Aug 21$23.30$27.30$25.30$24.90 07/31$14.40–$27.10$24.90--
$22.50Nov 20$24.10$28.00$26.05$26.00 07/23$15.80–$27.85$26.00--
$22.50Feb 19$24.80$28.70$26.75$26.69 07/31$17.20–$28.60$26.69--
$20.00Aug 21$25.80$28.60$27.20$27.52 07/31$16.75–$29.65$27.20--
$20.00Nov 20$26.40$30.50$28.45$27.00 07/28$18.05–$30.20$27.00--
$20.00Feb 19$26.90$30.80$28.85$28.88 07/31$19.25–$30.70$28.85--
$17.50Aug 21$29.00$31.90$30.45$25.95 07/20$19.20–$32.05$29.0043
$17.50Nov 20$28.80$32.80$30.80$21.50 07/01$20.50–$32.50$28.80--
$17.50Feb 19$29.10$33.10$31.10$29.91 07/24$20.70–$32.90$29.91--
$15.00Aug 21$30.70$33.30$32.00$15.80 06/08$22.40–$34.55$30.70--
$15.00Nov 20$31.20$35.00$33.10$30.75 07/15$22.80–$34.85$31.20--
$7.50Nov 20$38.40$42.30$40.35$26.80 06/04$29.90–$42.20$38.40--
$2.50Aug 21$43.20$47.20$45.20$44.94 07/31$34.75–$47.10$44.94--
$2.50Nov 20$43.30$47.20$45.25$45.52 07/31$34.80–$47.50$45.25--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$4.20$7.10$5.65$6.40 07/31$5.30–$14.25$5.6569
$50.00Sep 18$5.30$8.90$7.10$7.20 07/30$6.60–$10.70$7.10--
$50.00Feb 19$12.30$14.70$13.50$20.66 06/24$12.55–$19.05$13.50--
$45.00Aug 21$1.05$4.10$2.58$2.90 07/31$2.55–$10.80$2.58--
$45.00Sep 18$3.10$5.60$4.35$6.40 07/29$4.25–$7.30$4.35--
$45.00Nov 20$6.50$9.10$7.80$17.00 06/05$7.25–$13.65$7.80--
$55.00Feb 19$15.20$17.80$16.50$17.00 07/29$16.00–$23.10$16.50--
$40.00Aug 21$0.00$3.60$1.80$1.32 07/31$1.25–$6.65$1.32278
$40.00Sep 18$1.40$3.50$2.45$2.50 07/31$2.25–$4.65$2.45--
$40.00Nov 20$3.80$6.50$5.15$5.27 07/23$4.80–$10.10$5.15--
$60.00Nov 20$15.30$18.20$16.75$19.10 07/15$15.70–$21.80$16.75--
$35.00Aug 21$0.00$2.60$1.30$0.25 07/31$0.28–$2.95$0.25--
$35.00Sep 18$0.35$3.10$1.73$1.20 07/29$1.33–$2.40$1.20--
$35.00Nov 20$1.90$4.80$3.35$3.80 07/29$3.22–$6.65$3.35--
$35.00Feb 19$4.50$6.40$5.45$5.38 07/31$4.55–$8.70$5.38--
$30.00Aug 21$0.00$1.85$0.93$0.25 07/30$0.20–$1.80$0.25--
$30.00Sep 18$0.00$1.70$0.85$0.85 07/16$0.85–$1.75$0.85--
$30.00Nov 20$1.05$2.30$1.67$2.20 07/28$1.67–$4.45$1.67110
$30.00Feb 19$2.35$3.80$3.08$3.00 07/30$2.95–$5.65$3.00--
$25.00Aug 21$0.00$0.15$0.08$0.14 07/28$0.08–$1.15$0.08--
$25.00Nov 20$0.20$2.00$1.10$1.12 07/28$0.80–$2.58$1.10--
$25.00Feb 19$0.05$3.20$1.63$1.93 07/28$1.63–$3.23$1.63--
$22.50Aug 21$0.00$2.15$1.08$0.35 07/28$0.45–$1.20$0.35--
$22.50Nov 20$0.00$1.75$0.88$0.90 07/28$0.78–$1.65$0.88--
$22.50Feb 19$0.00$2.80$1.40$2.85 06/29$1.40–$2.60$1.40--
$20.00Aug 21$0.00$1.45$0.73$0.10 07/17$0.28–$1.13$0.10--
$20.00Nov 20$0.00$2.70$1.35$1.45 07/22$0.63–$1.48$1.35--
$17.50Nov 20$0.00$2.50$1.25$1.55 06/15$0.83–$1.40$1.25--
$15.00Aug 21$0.00$0.05$0.03$0.03 07/22$0.03–$0.33$0.03--
$15.00Nov 20$0.00$2.45$1.23$1.25 07/22$0.50–$1.30$1.23--
$7.50Aug 21$0.00$0.05$0.03$0.25 07/08$0.03–$1.38$0.03--
$7.50Nov 20$0.00$2.20$1.10$0.62 06/18$0.60–$1.18$0.62--
$5.00Aug 21$0.00$0.05$0.03$0.25 07/09$0.03–$1.08$0.03--
$5.00Nov 20$0.00$2.15$1.08$0.02 07/27$0.03–$1.13$0.02--
$2.50Aug 21$0.00$0.05$0.03$0.25 07/13$0.03–$1.08$0.03--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 100
Total Puts 80
Put/Call Ratio 0.80
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 383
Total Puts 56
Put/Call Ratio 1.00
Net Difference 327

Prior 7-Day Put/Call Summary

Total Calls 418
Total Puts 96
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All