Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $22.99 as of 2/4/2025 9:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 11.90 | 9.00 | 0.00 | 0.00% | 0 | 20 | 2.09 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 15.00 | 6.40 | 9.40 | 10.41 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.93 | 0.02 | -0.01 | 7/31/2024 | 2/4/2025 4:00:06 PM EST |
| 17.50 | 4.30 | 8.00 | % | 0 | 0 | 1.69 | 0.85 | 0.03 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 20.00 | 2.95 | 5.30 | 2.10 | 0.00 | 0.00% | 0 | 308 | 1.19 | 0.74 | 0.05 | -0.03 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.80 | 4.80 | 2.83 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.59 | 0.06 | -0.03 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 0.50 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 542 | 0.61 | 0.43 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 0.20 | 2.25 | 1.37 | 0.00 | 0.00% | 0 | 95 | 0.95 | 0.17 | 0.05 | -0.02 | 1/22/2025 | 2/4/2025 4:00:06 PM EST |
| 35.00 | 0.05 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 61 | 1.13 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 60 | 2.76 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 37 | 2.97 | 0.01 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.90 | % | 0 | 0 | 4.18 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.36 | -0.07 | 0.02 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.15 | 0.03 | -0.02 | 1/3/2025 | 2/4/2025 4:00:06 PM EST |
| 20.00 | 0.15 | 3.80 | 2.15 | 0.00 | 0.00% | 0 | 318 | 1.05 | -0.26 | 0.05 | -0.03 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 22.50 | 0.60 | 4.80 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.41 | 0.06 | -0.03 | 9/24/2024 | 2/4/2025 4:00:06 PM EST |
| 25.00 | 2.20 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 315 | 0.78 | -0.57 | 0.07 | -0.03 | 1/10/2025 | 2/4/2025 4:00:06 PM EST |
| 30.00 | 5.00 | 9.50 | % | 0 | 0 | 1.48 | -0.83 | 0.05 | -0.02 | 2/4/2025 4:00:06 PM EST | |||
| 35.00 | 10.30 | 14.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 2/4/2025 4:00:06 PM EST |
| 40.00 | 16.00 | 19.00 | 14.40 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.98 | 0.01 | 0.00 | 10/28/2024 | 2/4/2025 4:00:06 PM EST |
| 45.00 | 21.00 | 24.00 | 19.30 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.99 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:06 PM EST |