Options Chain for XENON PHARMACEUTICALS INC COM (XENE) - $31.37 as of 6/18/2025 9:30:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.00 | 16.20 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 20.00 | 9.60 | 13.70 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 22.50 | 7.40 | 11.20 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 25.00 | 5.00 | 8.70 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 27.50 | 2.25 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 8 | 3.55 | 0.96 | 0.04 | -0.05 | 6/10/2025 | 6/17/2025 3:59:59 PM EST |
| 30.00 | 1.40 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 2,057 | 1.77 | 0.76 | 0.12 | -0.15 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.05 | 0.16 | 0.00 | 0.00% | 0 | 621 | 1.99 | 0.41 | 0.14 | -0.18 | 5/30/2025 | 6/17/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.98 | 0.14 | 0.08 | -0.10 | 6/3/2025 | 6/17/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 3.61 | 0.03 | 0.02 | -0.03 | 5/28/2025 | 6/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 127 | 4.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 4.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 309 | 3.22 | -0.04 | 0.04 | -0.05 | 5/30/2025 | 6/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,226 | 0.67 | -0.24 | 0.12 | -0.15 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 3.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.20 | -0.59 | 0.14 | -0.18 | 5/13/2025 | 6/17/2025 3:59:59 PM EST |
| 35.00 | 1.55 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.97 | -0.86 | 0.08 | -0.10 | 5/13/2025 | 6/17/2025 3:59:59 PM EST |
| 37.50 | 3.90 | 7.90 | % | 0 | 0 | 3.50 | -0.97 | 0.02 | -0.03 | 6/17/2025 3:59:59 PM EST | |||
| 40.00 | 6.40 | 10.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 3:59:59 PM EST |
| 42.50 | 8.90 | 13.00 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 45.00 | 11.40 | 15.50 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 47.50 | 13.90 | 18.00 | 12.20 | 0.00 | 0.00% | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 6/17/2025 3:59:59 PM EST |
| 50.00 | 16.40 | 20.50 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST |