Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $20.38 as of 6/2/2026 7:36:00 AM 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 | 14.70 | 18.60 | 16.65 | 17.20 | 0.00 | 0.00% | 6.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:01 AM EST |
| 5.00 | 12.00 | 16.10 | 14.05 | 14.66 | 0.00 | 0.00% | 2.81 | 0 | 1 | 5.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:01 AM EST |
| 7.50 | 9.60 | 13.70 | 11.65 | % | 1.55 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 10.00 | 7.10 | 11.20 | 9.15 | % | 0.92 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 12.50 | 4.70 | 8.90 | 6.80 | % | 0.54 | 0 | 0 | 2.43 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 15.00 | 3.00 | 6.60 | 4.80 | % | 0.32 | 0 | 0 | 1.87 | 0.88 | 0.04 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 17.50 | 1.40 | 4.70 | 3.05 | % | 0.17 | 0 | 0 | 1.55 | 0.72 | 0.07 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 2.85 | 1.43 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.74 | 0.52 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 22.50 | 0.55 | 2.20 | 1.38 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.62 | 0.35 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.03 | 0.21 | 0.06 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.84 | 0.06 | 0.02 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.06 | 0.02 | 0.01 | 0.00 | 6/2/2026 9:59:01 AM 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 | 6/2/2026 9:59:01 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:01 AM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 9:59:01 AM EST |
| 12.50 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.09 | 0 | 47 | 2.36 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 9:59:01 AM EST |
| 15.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 233 | 1.85 | -0.12 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 9:59:01 AM EST |
| 17.50 | 0.80 | 2.90 | 1.85 | 1.00 | +0.39 | +63.94% | 0.11 | 5 | 181 | 0.98 | -0.28 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:59:01 AM EST |
| 20.00 | 0.90 | 3.80 | 2.35 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.35 | -0.48 | 0.08 | -0.02 | 5/26/2026 | 6/2/2026 9:59:01 AM EST |
| 22.50 | 2.05 | 6.10 | 4.08 | % | 0.18 | 0 | 0 | 1.37 | -0.65 | 0.07 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 25.00 | 4.20 | 8.20 | 6.20 | % | 0.25 | 0 | 0 | 1.51 | -0.79 | 0.06 | -0.02 | 6/2/2026 9:59:01 AM EST | |||
| 30.00 | 9.00 | 13.00 | 11.00 | % | 0.37 | 0 | 0 | 1.77 | -0.94 | 0.02 | -0.01 | 6/2/2026 9:59:01 AM EST | |||
| 35.00 | 13.90 | 18.00 | 15.95 | % | 0.46 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:59:01 AM EST |