Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $39.73 as of 2/21/2025 9:49:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.60 | 22.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 22.50 | 15.50 | 19.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 25.00 | 12.80 | 16.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 27.50 | 10.30 | 14.60 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 30.00 | 7.90 | 11.90 | % | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 32.50 | 5.50 | 9.60 | % | 0 | 0 | 1.29 | 0.90 | 0.03 | -0.03 | 2/21/2025 3:59:42 PM EST | |||
| 35.00 | 3.30 | 7.60 | % | 0 | 0 | 1.14 | 0.81 | 0.04 | -0.04 | 2/21/2025 3:59:42 PM EST | |||
| 37.50 | 1.50 | 5.80 | % | 0 | 0 | 1.07 | 0.68 | 0.06 | -0.05 | 2/21/2025 3:59:42 PM EST | |||
| 40.00 | 0.40 | 4.40 | % | 0 | 0 | 0.55 | 0.53 | 0.06 | -0.05 | 2/21/2025 3:59:42 PM EST | |||
| 42.50 | 0.00 | 2.50 | 0.82 | 0.00 | 0.00% | 0 | 2,140 | 0.92 | 0.37 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:42 PM EST |
| 45.00 | 0.00 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.24 | 0.05 | -0.03 | 2/10/2025 | 2/21/2025 3:59:42 PM EST |
| 47.50 | 0.00 | 2.35 | % | 0 | 0 | 1.11 | 0.14 | 0.04 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 50.00 | 0.00 | 2.25 | % | 0 | 0 | 1.22 | 0.08 | 0.02 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:42 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:42 PM EST | |||
| 30.00 | 0.00 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:42 PM EST |
| 32.50 | 0.00 | 2.30 | 2.58 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.10 | 0.03 | -0.03 | 1/21/2025 | 2/21/2025 3:59:42 PM EST |
| 35.00 | 0.00 | 2.70 | % | 0 | 0 | 1.16 | -0.19 | 0.04 | -0.04 | 2/21/2025 3:59:42 PM EST | |||
| 37.50 | 0.00 | 3.30 | % | 0 | 0 | 1.03 | -0.32 | 0.06 | -0.05 | 2/21/2025 3:59:42 PM EST | |||
| 40.00 | 0.55 | 4.90 | % | 0 | 0 | 0.56 | -0.47 | 0.06 | -0.05 | 2/21/2025 3:59:42 PM EST | |||
| 42.50 | 1.65 | 6.00 | % | 0 | 0 | 1.01 | -0.63 | 0.06 | -0.04 | 2/21/2025 3:59:42 PM EST | |||
| 45.00 | 3.70 | 7.70 | % | 0 | 0 | 1.11 | -0.76 | 0.05 | -0.03 | 2/21/2025 3:59:42 PM EST | |||
| 47.50 | 6.10 | 10.30 | % | 0 | 0 | 1.19 | -0.86 | 0.04 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 50.00 | 8.50 | 12.50 | % | 0 | 0 | 1.26 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:42 PM EST | |||
| 55.00 | 13.30 | 17.40 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:42 PM EST |