Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $37.54 as of 5/5/2025 9:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.10 | 22.40 | % | 0 | 0 | 2.26 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 15.80 | 20.00 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 13.40 | 17.60 | % | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 11.40 | 14.20 | % | 0 | 0 | 1.38 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 9.10 | 12.90 | % | 0 | 0 | 1.41 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 7.00 | 10.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.81 | 0.02 | -0.03 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 32.50 | 5.10 | 8.90 | % | 0 | 0 | 0.83 | 0.74 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 3.00 | 7.20 | % | 0 | 0 | 0.74 | 0.65 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 37.50 | 1.90 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.54 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.60 | 4.50 | % | 0 | 0 | 0.69 | 0.41 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 0.55 | 2.05 | % | 0 | 0 | 0.56 | 0.29 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.80 | % | 0 | 0 | 0.99 | 0.21 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.45 | % | 0 | 0 | 0.97 | 0.13 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.45 | % | 0 | 0 | 0.88 | 0.08 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.35 | % | 0 | 0 | 1.54 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.45 | % | 0 | 0 | 0.99 | -0.08 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.95 | % | 0 | 0 | 1.01 | -0.12 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.45 | % | 0 | 0 | 0.86 | -0.19 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 32.50 | 0.45 | 3.60 | % | 0 | 0 | 0.80 | -0.26 | 0.03 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 35.00 | 0.60 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.35 | 0.04 | -0.04 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 37.50 | 1.80 | 3.80 | % | 0 | 0 | 0.52 | -0.46 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 3.50 | 6.70 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.59 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 42.50 | 4.50 | 8.20 | % | 0 | 0 | 0.55 | -0.71 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 5.90 | 10.10 | % | 0 | 0 | 0.73 | -0.79 | 0.04 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 47.50 | 8.10 | 12.20 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.87 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 10.60 | 14.50 | % | 0 | 0 | 0.96 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST |