Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $15.20 as of 10/3/2025 3:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 15.00 | 13.05 | % | 5.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 5.00 | 8.40 | 12.60 | 10.50 | % | 2.10 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 7.50 | 6.20 | 9.90 | 8.05 | % | 1.07 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 10.00 | 4.60 | 7.00 | 5.80 | % | 0.58 | 0 | 0 | 2.11 | 0.94 | 0.03 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 12.50 | 2.65 | 4.70 | 3.68 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.54 | 0.79 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 15.00 | 1.05 | 2.90 | 1.98 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.84 | 0.58 | 0.08 | -0.02 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 17.50 | 0.05 | 1.90 | 0.98 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.77 | 0.38 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.79 | 0.23 | 0.06 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.09 | 0.13 | 0.05 | -0.01 | 9/24/2025 | 10/3/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.13 | 0.07 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 1.74 | -0.06 | 0.03 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.50 | -0.21 | 0.06 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 15.00 | 0.65 | 2.70 | 1.68 | 2.33 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | -0.42 | 0.08 | -0.02 | 9/24/2025 | 10/3/2025 3:59:47 PM EST |
| 17.50 | 2.15 | 4.20 | 3.18 | 5.16 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | -0.62 | 0.08 | -0.02 | 9/25/2025 | 10/3/2025 3:59:47 PM EST |
| 20.00 | 4.00 | 5.90 | 4.95 | % | 0.25 | 0 | 0 | 1.19 | -0.77 | 0.06 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 22.50 | 5.70 | 9.40 | 7.55 | % | 0.34 | 0 | 0 | 1.89 | -0.87 | 0.05 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 25.00 | 8.00 | 11.70 | 9.85 | % | 0.39 | 0 | 0 | 1.99 | -0.93 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST |