Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $18.92 as of 5/6/2026 12:37:44 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 | 15.00 | 19.10 | 17.05 | % | 6.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 5.00 | 12.60 | 16.80 | 14.70 | % | 2.94 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 7.50 | 10.20 | 14.10 | 12.15 | % | 1.62 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 10.00 | 7.70 | 11.70 | 9.70 | 8.96 | 0.00 | 0.00% | 0.97 | 0 | 26 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 1:58:57 PM EST |
| 12.50 | 5.20 | 9.40 | 7.30 | % | 0.58 | 0 | 14 | 2.23 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 15.00 | 2.85 | 6.80 | 4.83 | 5.60 | +0.60 | +12.00% | 0.32 | 2 | 24 | 1.80 | 0.88 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 17.50 | 0.80 | 4.80 | 2.80 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 450 | 1.57 | 0.70 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 1:58:57 PM EST |
| 20.00 | 1.50 | 1.80 | 1.65 | 1.60 | -0.75 | -31.92% | 0.08 | 35 | 867 | 0.70 | 0.51 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 22.50 | 0.85 | 1.10 | 0.98 | 0.95 | -0.90 | -48.65% | 0.04 | 25 | 559 | 0.71 | 0.34 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 25.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.24 | -28.58% | 0.02 | 10 | 163 | 0.80 | 0.21 | 0.06 | -0.02 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 16 | 3,015 | 0.89 | 0.06 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 1:58:57 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.18 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 1:58:57 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 17 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 1:58:57 PM EST |
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.42 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.87 | -0.12 | 0.04 | -0.01 | 5/4/2026 | 5/7/2026 1:58:57 PM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 326 | 0.67 | -0.30 | 0.08 | -0.02 | 5/1/2026 | 5/7/2026 1:58:57 PM EST |
| 20.00 | 0.05 | 4.10 | 2.08 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 449 | 1.45 | -0.49 | 0.08 | -0.02 | 4/17/2026 | 5/7/2026 1:58:57 PM EST |
| 22.50 | 1.90 | 5.70 | 3.80 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 302 | 1.47 | -0.66 | 0.08 | -0.02 | 3/25/2026 | 5/7/2026 1:58:57 PM EST |
| 25.00 | 4.00 | 7.90 | 5.95 | % | 0.24 | 0 | 1 | 1.57 | -0.79 | 0.06 | -0.02 | 5/7/2026 1:58:57 PM EST | |||
| 30.00 | 8.40 | 12.60 | 10.50 | % | 0.35 | 0 | 0 | 1.93 | -0.94 | 0.03 | -0.01 | 5/7/2026 1:58:57 PM EST | |||
| 35.00 | 13.50 | 17.60 | 15.55 | % | 0.44 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 5/7/2026 1:58:57 PM EST | |||
| 40.00 | 18.20 | 22.50 | 20.35 | % | 0.51 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:57 PM EST |