Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $35.11 as of 4/18/2025 9:55:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 19.70 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 13.80 | 17.80 | % | 0 | 0 | 2.55 | 0.95 | 0.01 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 22.50 | 11.50 | 15.10 | % | 0 | 0 | 1.79 | 0.90 | 0.01 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 9.30 | 12.90 | % | 0 | 0 | 1.62 | 0.85 | 0.02 | -0.04 | 4/17/2025 3:59:58 PM EST | |||
| 27.50 | 7.40 | 11.30 | % | 0 | 0 | 1.40 | 0.79 | 0.02 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 30.00 | 5.30 | 9.30 | % | 0 | 0 | 1.27 | 0.73 | 0.03 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 32.50 | 3.20 | 7.40 | % | 0 | 0 | 1.10 | 0.64 | 0.04 | -0.05 | 4/17/2025 3:59:58 PM EST | |||
| 35.00 | 3.30 | 3.70 | 3.47 | +0.82 | +30.95% | 51 | 3,289 | 0.95 | 0.53 | 0.05 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 3.80 | 1.65 | 0.00 | 0.00% | 0 | 826 | 0.95 | 0.39 | 0.05 | -0.04 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 1.20 | 1.50 | 1.20 | +0.20 | +20.00% | 59 | 410 | 0.81 | 0.21 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 2.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.12 | 0.04 | -0.02 | 3/24/2025 | 4/17/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.33 | 0.07 | 0.02 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.25 | % | 0 | 0 | 1.45 | 0.03 | 0.01 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 4/17/2025 3:59:58 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 | 2.40 | % | 0 | 0 | 3.05 | -0.01 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.05 | 0.01 | -0.02 | 4/11/2025 | 4/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.90 | % | 0 | 0 | 1.63 | -0.10 | 0.01 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 25.00 | 1.00 | 1.25 | 1.00 | -0.75 | -42.86% | 10 | 2,730 | 1.31 | -0.15 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 27.50 | 1.30 | 2.00 | 1.60 | -0.80 | -33.34% | 25 | 2,068 | 1.23 | -0.21 | 0.02 | -0.05 | 4/17/2025 | 4/17/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 1,970 | 1.08 | -0.27 | 0.03 | -0.05 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 32.50 | 0.60 | 4.50 | 3.67 | 0.00 | 0.00% | 0 | 12 | 0.92 | -0.36 | 0.04 | -0.05 | 4/16/2025 | 4/17/2025 3:59:58 PM EST |
| 35.00 | 2.80 | 5.20 | 6.60 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.47 | 0.05 | -0.05 | 4/1/2025 | 4/17/2025 3:59:58 PM EST |
| 37.50 | 2.20 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.61 | 0.05 | -0.04 | 3/20/2025 | 4/17/2025 3:59:58 PM EST |
| 40.00 | 4.10 | 8.10 | % | 0 | 0 | 0.91 | -0.79 | 0.05 | -0.03 | 4/17/2025 3:59:58 PM EST | |||
| 42.50 | 6.30 | 10.20 | % | 0 | 0 | 1.30 | -0.88 | 0.04 | -0.02 | 4/17/2025 3:59:58 PM EST | |||
| 45.00 | 8.10 | 12.50 | % | 0 | 0 | 1.28 | -0.93 | 0.02 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 47.50 | 10.70 | 14.80 | % | 0 | 0 | 1.35 | -0.97 | 0.01 | -0.01 | 4/17/2025 3:59:58 PM EST | |||
| 50.00 | 13.00 | 17.20 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:58 PM EST |