Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $24.43 as of 7/31/2026 7:45:07 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 | 18.80 | 22.70 | 20.75 | 23.40 | 0.00 | 0.00% | 8.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 3:59:56 PM EST |
| 5.00 | 16.20 | 20.30 | 18.25 | % | 3.65 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 7.50 | 13.80 | 17.80 | 15.80 | % | 2.11 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 10.00 | 11.30 | 15.30 | 13.30 | 10.70 | 0.00 | 0.00% | 1.33 | 0 | 21 | 3.04 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/31/2026 3:59:56 PM EST |
| 12.50 | 8.80 | 12.90 | 10.85 | % | 0.87 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 15.00 | 6.40 | 10.50 | 8.45 | 9.90 | 0.00 | 0.00% | 0.56 | 0 | 8 | 1.94 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/31/2026 3:59:56 PM EST |
| 17.50 | 4.20 | 8.00 | 6.10 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.52 | 0.95 | 0.02 | -0.01 | 6/18/2026 | 7/31/2026 3:59:56 PM EST |
| 20.00 | 2.40 | 5.90 | 4.15 | 4.52 | 0.00 | 0.00% | 0.21 | 0 | 647 | 1.22 | 0.84 | 0.05 | -0.02 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 22.50 | 0.55 | 2.20 | 1.38 | 2.44 | 0.00 | 0.00% | 0.06 | 0 | 331 | 0.45 | 0.65 | 0.08 | -0.02 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 1.50 | +0.10 | +7.15% | 0.04 | 3 | 429 | 0.44 | 0.43 | 0.09 | -0.02 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 0.30 | 0.90 | 0.60 | 0.35 | -0.20 | -36.37% | 0.02 | 29 | 112 | 0.67 | 0.13 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | 0.17 | -0.03 | -15.00% | 0.03 | 1 | 227 | 1.58 | 0.02 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 3.50 | 1.75 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 3:59:56 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 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.11 | 0 | 321 | 3.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 140 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 259 | 2.12 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.45 | 1.23 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 75 | 1.71 | -0.05 | 0.02 | -0.01 | 6/2/2026 | 7/31/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 2.45 | 1.23 | 0.54 | 0.00 | 0.00% | 0.06 | 0 | 511 | 1.30 | -0.16 | 0.05 | -0.02 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 22.50 | 1.00 | 1.60 | 1.30 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 302 | 0.55 | -0.35 | 0.08 | -0.02 | 7/14/2026 | 7/31/2026 3:59:56 PM EST |
| 25.00 | 0.70 | 3.10 | 1.90 | 3.05 | 0.00 | 0.00% | 0.08 | 0 | 334 | 0.68 | -0.57 | 0.09 | -0.02 | 7/27/2026 | 7/31/2026 3:59:56 PM EST |
| 30.00 | 5.00 | 7.30 | 6.15 | 7.66 | 0.00 | 0.00% | 0.21 | 0 | 117 | 0.82 | -0.87 | 0.05 | -0.01 | 7/23/2026 | 7/31/2026 3:59:56 PM EST |
| 35.00 | 9.90 | 13.80 | 11.85 | 11.85 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.67 | -0.98 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 3:59:56 PM EST |
| 40.00 | 14.90 | 18.80 | 16.85 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST |