Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $32.21 as of 7/11/2025 9:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 16.90 | 14.85 | % | 0.85 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 20.00 | 10.50 | 14.40 | 12.45 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 4.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 4:00:05 PM EST |
| 22.50 | 7.80 | 11.80 | 9.80 | % | 0.44 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 25.00 | 5.30 | 9.40 | 7.35 | % | 0.29 | 0 | 0 | 3.23 | 0.99 | 0.01 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 27.50 | 3.00 | 7.00 | 5.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.61 | 0.93 | 0.04 | -0.04 | 6/4/2025 | 7/11/2025 4:00:05 PM EST |
| 30.00 | 1.00 | 5.00 | 3.00 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 12 | 2.24 | 0.75 | 0.09 | -0.09 | 6/12/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.83 | 0.49 | 0.11 | -0.11 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 2.45 | +1.85 | +308.34% | 0.03 | 1 | 12 | 1.60 | 0.25 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 2.25 | 1.13 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.10 | 0.05 | -0.04 | 2/4/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.53 | 0.03 | 0.02 | -0.02 | 6/24/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.95 | 0.01 | 0.01 | -0.01 | 6/20/2025 | 7/11/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 3.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,911 | 1.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/11/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/11/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 28 | 3.23 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/11/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.65 | -0.07 | 0.04 | -0.04 | 7/1/2025 | 7/11/2025 4:00:05 PM EST |
| 30.00 | 0.25 | 0.95 | 0.60 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1,216 | 0.82 | -0.25 | 0.09 | -0.09 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.70 | -0.51 | 0.11 | -0.11 | 7/2/2025 | 7/11/2025 4:00:05 PM EST |
| 35.00 | 1.20 | 4.90 | 3.05 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.77 | -0.75 | 0.09 | -0.08 | 4/17/2025 | 7/11/2025 4:00:05 PM EST |
| 37.50 | 3.80 | 7.40 | 5.60 | 7.30 | 0.00 | 0.00% | 0.15 | 0 | 1,800 | 2.20 | -0.90 | 0.05 | -0.04 | 4/16/2025 | 7/11/2025 4:00:05 PM EST |
| 40.00 | 5.80 | 9.80 | 7.80 | 5.94 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.49 | -0.97 | 0.02 | -0.02 | 5/8/2025 | 7/11/2025 4:00:05 PM EST |
| 42.50 | 8.40 | 12.30 | 10.35 | % | 0.24 | 0 | 0 | 2.80 | -0.99 | 0.01 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 45.00 | 11.00 | 14.80 | 12.90 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 47.50 | 13.50 | 17.30 | 15.40 | % | 0.32 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 50.00 | 15.90 | 19.80 | 17.85 | 12.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 7/11/2025 4:00:05 PM EST |
| 55.00 | 21.20 | 24.80 | 23.00 | % | 0.42 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 60.00 | 25.80 | 29.80 | 27.80 | % | 0.46 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |