Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $29.75 as of 5/27/2025 3:47:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.80 | 14.70 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 8.70 | 12.20 | 11.30 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.97 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 7.30 | 9.00 | % | 0 | 0 | 1.05 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 4.20 | 6.80 | % | 0 | 0 | 0.89 | 0.85 | 0.04 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 27.50 | 3.40 | 4.10 | % | 0 | 0 | 0.51 | 0.71 | 0.06 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 1.95 | 2.45 | % | 0 | 0 | 0.48 | 0.55 | 0.07 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 32.50 | 1.00 | 1.35 | 1.30 | -0.30 | -18.75% | 1 | 7 | 0.47 | 0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 35.00 | 0.40 | 0.70 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.23 | 0.06 | -0.02 | 5/7/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 0.00 | 1.60 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.12 | 0.04 | -0.01 | 2/4/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.07 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 26 | 0.91 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 1:59:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 2,860 | 0.69 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:59:03 PM EST |
| 60.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 1:59:03 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 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.07 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 0.00 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.15 | 0.04 | -0.02 | 11/14/2024 | 5/27/2025 1:59:03 PM EST |
| 27.50 | 0.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.29 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 30.00 | 1.70 | 2.45 | 1.70 | -0.60 | -26.09% | 1,000 | 9 | 0.48 | -0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 32.50 | 3.40 | 4.00 | % | 0 | 0 | 0.47 | -0.63 | 0.07 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 5.10 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.77 | 0.06 | -0.02 | 4/17/2025 | 5/27/2025 1:59:03 PM EST |
| 37.50 | 6.70 | 9.20 | 7.30 | 0.00 | 0.00% | 0 | 2,000 | 0.93 | -0.88 | 0.04 | -0.01 | 4/16/2025 | 5/27/2025 1:59:03 PM EST |
| 40.00 | 8.30 | 12.00 | 5.94 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.93 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:59:03 PM EST |
| 42.50 | 10.60 | 14.10 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 45.00 | 13.40 | 16.70 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 47.50 | 15.50 | 19.50 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 50.00 | 18.30 | 22.10 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 11/14/2024 | 5/27/2025 1:59:03 PM EST |
| 55.00 | 23.10 | 27.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 60.00 | 28.00 | 32.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |