Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $21.69 as of 2/5/2026 7:23:42 AM 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 | 16.60 | 20.90 | 18.75 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 5.00 | 14.20 | 18.40 | 16.30 | 14.00 | 0.00 | 0.00% | 3.26 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/4/2026 4:00:00 PM EST |
| 7.50 | 12.30 | 15.60 | 13.95 | 12.00 | 0.00 | 0.00% | 1.86 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 4:00:00 PM EST |
| 10.00 | 9.80 | 13.10 | 11.45 | 11.15 | 0.00 | 0.00% | 1.15 | 0 | 31 | 2.33 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/4/2026 4:00:00 PM EST |
| 12.50 | 7.40 | 10.70 | 9.05 | 9.30 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.38 | 0.97 | 0.01 | -0.01 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 15.00 | 5.10 | 8.40 | 6.75 | 7.45 | 0.00 | 0.00% | 0.45 | 0 | 145 | 1.63 | 0.92 | 0.03 | -0.01 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 17.50 | 4.00 | 4.90 | 4.45 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 440 | 0.70 | 0.82 | 0.05 | -0.02 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 20.00 | 2.30 | 3.00 | 2.65 | 3.41 | 0.00 | 0.00% | 0.13 | 0 | 161 | 0.67 | 0.66 | 0.07 | -0.02 | 2/3/2026 | 2/4/2026 4:00:00 PM EST |
| 22.50 | 1.25 | 1.70 | 1.48 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 366 | 0.65 | 0.47 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.67 | 0.32 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 4:00:00 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.72 | 0.14 | 0.04 | -0.02 | 1/30/2026 | 2/4/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.06 | 0.02 | -0.01 | 1/26/2026 | 2/4/2026 4:00:00 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/4/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 2/4/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.81 | -0.08 | 0.03 | -0.01 | 1/21/2026 | 2/4/2026 4:00:00 PM EST |
| 17.50 | 0.40 | 0.70 | 0.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.72 | -0.18 | 0.05 | -0.02 | 1/16/2026 | 2/4/2026 4:00:00 PM EST |
| 20.00 | 1.05 | 1.45 | 1.25 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.69 | -0.34 | 0.07 | -0.02 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 22.50 | 2.25 | 2.85 | 2.55 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 301 | 0.69 | -0.53 | 0.08 | -0.03 | 2/2/2026 | 2/4/2026 4:00:00 PM EST |
| 25.00 | 4.00 | 4.80 | 4.40 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | -0.68 | 0.07 | -0.02 | 12/8/2025 | 2/4/2026 4:00:00 PM EST |
| 30.00 | 8.50 | 9.30 | 8.90 | % | 0.30 | 0 | 0 | 0.92 | -0.86 | 0.04 | -0.02 | 2/4/2026 4:00:00 PM EST | |||
| 35.00 | 12.00 | 15.30 | 13.65 | % | 0.39 | 0 | 0 | 1.96 | -0.94 | 0.02 | -0.01 | 2/4/2026 4:00:00 PM EST |