Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $45.42 as of 12/9/2025 8:07:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.80 | 30.80 | 28.80 | % | 1.92 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 17.50 | 24.30 | 28.40 | 26.35 | 19.70 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 21.80 | 25.90 | 23.85 | 17.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 19.40 | 23.40 | 21.40 | 9.30 | 0.00 | 0.00% | 0.95 | 0 | 25 | 4.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 16.90 | 20.90 | 18.90 | 7.30 | 0.00 | 0.00% | 0.76 | 0 | 46 | 4.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:58 PM EST |
| 27.50 | 14.40 | 18.30 | 16.35 | 5.70 | 0.00 | 0.00% | 0.59 | 0 | 77 | 3.50 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 11.80 | 16.00 | 13.90 | 9.07 | 0.00 | 0.00% | 0.46 | 0 | 27 | 3.09 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 12/9/2025 3:59:58 PM EST |
| 32.50 | 9.50 | 13.50 | 11.50 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.65 | 0.98 | 0.01 | -0.01 | 11/17/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 7.20 | 11.10 | 9.15 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.29 | 0.95 | 0.02 | -0.03 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 37.50 | 4.80 | 8.70 | 6.75 | 7.10 | +4.15 | +140.68% | 0.18 | 1 | 609 | 1.93 | 0.87 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 2.70 | 6.60 | 4.65 | 3.58 | 0.00 | 0.00% | 0.12 | 0 | 666 | 1.68 | 0.75 | 0.05 | -0.10 | 11/3/2025 | 12/9/2025 3:59:58 PM EST |
| 42.50 | 1.10 | 4.80 | 2.95 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.83 | 0.59 | 0.07 | -0.12 | 8/12/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 0.50 | 3.60 | 2.05 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.93 | 0.43 | 0.07 | -0.12 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.85 | 1.43 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.52 | 0.28 | 0.06 | -0.10 | 12/5/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.71 | 0.19 | 0.04 | -0.09 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 52.50 | 0.05 | 1.75 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.10 | 0.11 | 0.03 | -0.06 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.03 | 0.06 | 0.02 | -0.04 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.32 | 0.01 | 0.01 | -0.01 | 7/23/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/9/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/9/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.36 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.91 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 12/9/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.49 | -0.02 | 0.01 | -0.01 | 10/20/2025 | 12/9/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.12 | -0.05 | 0.02 | -0.03 | 9/24/2025 | 12/9/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.45 | 0.73 | 0.60 | -1.25 | -67.57% | 0.02 | 1 | 16 | 1.39 | -0.13 | 0.03 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 0.94 | -0.25 | 0.05 | -0.10 | 12/1/2025 | 12/9/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.88 | -0.41 | 0.07 | -0.12 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 1.00 | 4.50 | 2.75 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.28 | -0.57 | 0.07 | -0.12 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 47.50 | 2.50 | 6.40 | 4.45 | % | 0.09 | 0 | 0 | 1.38 | -0.72 | 0.06 | -0.10 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 4.60 | 8.50 | 6.55 | % | 0.13 | 0 | 0 | 1.48 | -0.81 | 0.04 | -0.09 | 12/9/2025 3:59:58 PM EST | |||
| 52.50 | 7.00 | 10.80 | 8.90 | % | 0.17 | 0 | 0 | 1.63 | -0.89 | 0.03 | -0.06 | 12/9/2025 3:59:58 PM EST | |||
| 55.00 | 9.40 | 13.30 | 11.35 | % | 0.21 | 0 | 0 | 1.82 | -0.94 | 0.02 | -0.04 | 12/9/2025 3:59:58 PM EST | |||
| 60.00 | 14.30 | 18.20 | 16.25 | % | 0.27 | 0 | 0 | 2.13 | -0.99 | 0.01 | -0.01 | 12/9/2025 3:59:58 PM EST | |||
| 65.00 | 19.30 | 23.20 | 21.25 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |