Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $30.97 as of 7/29/2025 2:50:03 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 | 12.60 | 15.30 | 13.95 | % | 0.80 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 9.50 | 12.70 | 11.10 | 11.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 7.60 | 9.40 | 8.50 | % | 0.38 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 6.00 | 6.80 | 6.40 | % | 0.26 | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 2.80 | 4.90 | 3.85 | % | 0.14 | 0 | 0 | 0.53 | 0.79 | 0.05 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 1.90 | 3.20 | 2.55 | % | 0.08 | 0 | 0 | 0.45 | 0.64 | 0.06 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 32.50 | 0.15 | 4.00 | 2.08 | % | 0.06 | 0 | 0 | 0.53 | 0.47 | 0.07 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 0.65 | 3.20 | 1.93 | % | 0.06 | 0 | 0 | 0.67 | 0.32 | 0.06 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 37.50 | 0.45 | 1.10 | 0.78 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.54 | 0.21 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.97 | 0.12 | 0.03 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:52 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | -0.04 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.03 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 0.57 | -0.21 | 0.05 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.05 | 2.25 | 1.15 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.56 | -0.36 | 0.06 | -0.03 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 1.35 | 5.00 | 3.18 | % | 0.10 | 0 | 0 | 0.94 | -0.53 | 0.07 | -0.03 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 3.20 | 5.70 | 4.45 | % | 0.13 | 0 | 0 | 0.74 | -0.68 | 0.06 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 37.50 | 6.20 | 7.90 | 7.05 | % | 0.19 | 0 | 0 | 0.82 | -0.79 | 0.05 | -0.02 | 7/29/2025 1:58:52 PM EST | |||
| 40.00 | 8.50 | 10.00 | 9.25 | % | 0.23 | 0 | 0 | 0.85 | -0.88 | 0.03 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 42.50 | 10.40 | 12.80 | 11.60 | % | 0.27 | 0 | 0 | 1.04 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 13.00 | 15.30 | 14.15 | % | 0.31 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 15.40 | 17.80 | 16.60 | % | 0.35 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST |