Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $19.45 as of 4/10/2026 7:12:53 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 | 17.00 | 20.90 | 18.95 | 16.80 | 0.00 | 0.00% | 7.58 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 14.50 | 18.20 | 16.35 | 14.70 | 0.00 | 0.00% | 3.27 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 11.60 | 16.20 | 13.90 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 9.50 | 12.30 | 10.90 | 9.77 | 0.00 | 0.00% | 1.09 | 0 | 12 | 9.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 7.00 | 9.60 | 8.30 | 6.05 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 4.50 | 7.10 | 5.80 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.67 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 2.00 | 5.80 | 3.90 | 3.00 | +0.80 | +36.37% | 0.22 | 5 | 123 | 5.82 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.80 | 5.00 | 2.90 | 1.50 | +1.10 | +275.00% | 0.14 | 118 | 557 | 1.46 | 0.82 | 0.13 | -0.13 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.01 | 69 | 1,038 | 0.80 | 0.36 | 0.19 | -0.18 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 817 | 1.23 | 0.06 | 0.06 | -0.04 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 2.40 | 1.20 | 0.03 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 512 | 3.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 596 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 888 | 2.59 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.65 | +0.10 | +18.19% | 0.03 | 1 | 1,129 | 3.02 | -0.18 | 0.13 | -0.13 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 3.10 | 1.55 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 22 | 4.08 | -0.64 | 0.19 | -0.18 | 4/6/2026 | 4/15/2026 4:00:01 PM EST |
| 25.00 | 1.50 | 5.50 | 3.50 | % | 0.14 | 0 | 0 | 5.23 | -0.94 | 0.06 | -0.04 | 4/15/2026 4:00:01 PM EST | |||
| 30.00 | 7.90 | 10.50 | 9.20 | 8.88 | % | 0.31 | 2 | 2 | 7.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST | |
| 35.00 | 11.60 | 15.50 | 13.55 | % | 0.39 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 40.00 | 16.20 | 20.80 | 18.50 | % | 0.46 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |