Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $19.73 as of 3/26/2026 8:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.40 | 14.50 | 12.45 | % | 1.66 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 10.00 | 7.90 | 12.00 | 9.95 | % | 0.99 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 12.50 | 5.60 | 9.60 | 7.60 | % | 0.61 | 0 | 0 | 2.23 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 3.30 | 7.30 | 5.30 | % | 0.35 | 0 | 0 | 1.75 | 0.91 | 0.03 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 17.50 | 1.20 | 5.30 | 3.25 | % | 0.19 | 0 | 0 | 1.45 | 0.76 | 0.07 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 1.70 | 2.05 | 1.88 | 1.96 | % | 0.09 | 39 | 2 | 0.62 | 0.56 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 22.50 | 0.00 | 3.40 | 1.70 | 1.50 | -0.91 | -37.76% | 0.08 | 30 | 16 | 1.47 | 0.36 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 3.00 | 1.50 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.57 | 0.20 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.81 | 0.05 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 2 | 2.01 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.26 | -72.23% | 0.11 | 10 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.40 | 1.20 | 0.35 | -0.15 | -30.00% | 0.08 | 5 | 10 | 1.80 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.90 | +0.10 | +12.50% | 0.03 | 4 | 1 | 0.74 | -0.24 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 2.60 | 1.33 | 1.90 | +0.25 | +15.16% | 0.07 | 25 | 1 | 0.73 | -0.44 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 22.50 | 1.70 | 5.70 | 3.70 | % | 0.16 | 0 | 0 | 1.43 | -0.64 | 0.08 | -0.02 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 3.90 | 8.00 | 5.95 | % | 0.24 | 0 | 0 | 1.62 | -0.80 | 0.06 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 8.50 | 12.50 | 10.50 | % | 0.35 | 0 | 0 | 1.82 | -0.95 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 13.30 | 17.30 | 15.30 | % | 0.44 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 40.00 | 18.20 | 22.20 | 20.20 | % | 0.51 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |