Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $32.05 as of 6/20/2025 9:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 16.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 10.40 | 14.40 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 8.00 | 12.00 | % | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 5.70 | 9.80 | % | 0 | 0 | 1.28 | 0.90 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 3.50 | 7.60 | % | 0 | 0 | 1.08 | 0.81 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 1.90 | 5.90 | % | 0 | 0 | 1.00 | 0.68 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 0.60 | 4.50 | 2.10 | % | 620 | 0 | 0.52 | 0.53 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 35.00 | 0.00 | 3.50 | % | 0 | 0 | 0.89 | 0.39 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 3.10 | % | 0 | 0 | 1.00 | 0.27 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.70 | % | 0 | 0 | 1.05 | 0.18 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 2.45 | % | 0 | 0 | 1.10 | 0.11 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.17 | 0.07 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 2.25 | % | 0 | 0 | 1.25 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:52 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 | 2.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.45 | % | 0 | 0 | 1.76 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 2.60 | % | 0 | 0 | 1.51 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.75 | % | 0 | 0 | 1.28 | -0.10 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 3.10 | % | 0 | 0 | 1.10 | -0.19 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 3.80 | % | 0 | 0 | 0.57 | -0.32 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 0.85 | 4.90 | % | 0 | 0 | 0.55 | -0.47 | 0.06 | -0.03 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 2.30 | 6.50 | % | 0 | 0 | 0.95 | -0.61 | 0.06 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 4.20 | 8.30 | % | 0 | 0 | 0.96 | -0.73 | 0.05 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 6.40 | 10.40 | % | 0 | 0 | 1.03 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 8.70 | 12.70 | % | 0 | 0 | 1.10 | -0.89 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 45.00 | 11.10 | 15.10 | % | 0 | 0 | 1.18 | -0.93 | 0.02 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 13.60 | 17.60 | % | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:52 PM EST |