Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $21.27 as of 2/24/2026 7:52:28 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 | 16.90 | 20.90 | 18.90 | % | 7.56 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 5.00 | 14.40 | 18.40 | 16.40 | % | 3.28 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 7.50 | 12.00 | 16.00 | 14.00 | % | 1.87 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 9.70 | 13.60 | 11.65 | % | 1.17 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 12.50 | 7.40 | 11.40 | 9.40 | % | 0.75 | 0 | 0 | 2.49 | 0.96 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 15.00 | 5.30 | 9.30 | 7.30 | 7.44 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.11 | 0.88 | 0.03 | -0.01 | 1/30/2026 | 2/24/2026 4:00:01 PM EST |
| 17.50 | 5.00 | 7.60 | 6.30 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 29 | 1.44 | 0.77 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 3.20 | 4.70 | 3.95 | 4.00 | +0.80 | +25.00% | 0.20 | 12 | 31 | 1.06 | 0.64 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 22.50 | 0.55 | 3.00 | 1.78 | 2.19 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.71 | 0.50 | 0.06 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 25.00 | 0.20 | 4.00 | 2.10 | 1.85 | +0.30 | +19.36% | 0.08 | 2 | 346 | 1.01 | 0.37 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 30.00 | 0.30 | 1.10 | 0.70 | 0.90 | +0.25 | +38.47% | 0.02 | 30 | 892 | 0.88 | 0.21 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.65 | 1.33 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 253 | 1.87 | 0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 2.43 | 0.04 | 0.01 | -0.01 | 2/24/2026 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.40 | 1.20 | % | 0.12 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.60 | 1.30 | % | 0.10 | 0 | 0 | 2.51 | -0.04 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.95 | 1.48 | 0.82 | 0.00 | 0.00% | 0.10 | 0 | 170 | 2.11 | -0.12 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 3.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 208 | 1.86 | -0.23 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 20.00 | 0.25 | 4.50 | 2.38 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 2,968 | 0.95 | -0.36 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 22.50 | 1.50 | 5.60 | 3.55 | % | 0.16 | 0 | 0 | 0.88 | -0.50 | 0.06 | -0.03 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 3.00 | 7.30 | 5.15 | % | 0.21 | 0 | 0 | 1.55 | -0.63 | 0.05 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 30.00 | 7.30 | 11.50 | 9.40 | % | 0.31 | 0 | 0 | 1.67 | -0.79 | 0.04 | -0.02 | 2/24/2026 4:00:01 PM EST | |||
| 35.00 | 11.90 | 16.10 | 14.00 | % | 0.40 | 0 | 0 | 1.83 | -0.91 | 0.02 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 40.00 | 16.90 | 21.00 | 18.95 | % | 0.47 | 0 | 0 | 2.02 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:01 PM EST |