Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $20.33 as of 4/28/2026 7:26:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.30 | 14.60 | 12.45 | % | 1.66 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 10.00 | 7.80 | 12.10 | 9.95 | 11.30 | 0.00 | 0.00% | 0.99 | 0 | 13 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/27/2026 4:00:06 PM EST |
| 12.50 | 5.30 | 9.60 | 7.45 | % | 0.60 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 15.00 | 2.85 | 7.10 | 4.98 | % | 0.33 | 0 | 0 | 2.53 | 0.96 | 0.03 | -0.01 | 4/27/2026 4:00:06 PM EST | |||
| 17.50 | 0.70 | 4.80 | 2.75 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.98 | 0.81 | 0.08 | -0.02 | 4/13/2026 | 4/27/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 160 | 1.73 | 0.53 | 0.12 | -0.03 | 4/27/2026 | 4/27/2026 4:00:06 PM EST |
| 22.50 | 0.10 | 1.40 | 0.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.85 | 0.27 | 0.10 | -0.03 | 4/24/2026 | 4/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.80 | 0.10 | 0.05 | -0.01 | 4/24/2026 | 4/27/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/27/2026 4:00:06 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 | 3.40 | 1.70 | % | 0.23 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 4.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/27/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/27/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.94 | -0.04 | 0.03 | -0.01 | 4/24/2026 | 4/27/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | -0.19 | 0.08 | -0.02 | 3/26/2026 | 4/27/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 173 | 1.76 | -0.47 | 0.12 | -0.03 | 4/27/2026 | 4/27/2026 4:00:06 PM EST |
| 22.50 | 0.95 | 4.90 | 2.93 | % | 0.13 | 0 | 0 | 1.86 | -0.73 | 0.10 | -0.03 | 4/27/2026 4:00:06 PM EST | |||
| 25.00 | 3.00 | 7.30 | 5.15 | % | 0.21 | 0 | 0 | 2.06 | -0.90 | 0.05 | -0.01 | 4/27/2026 4:00:06 PM EST | |||
| 30.00 | 7.90 | 12.20 | 10.05 | % | 0.34 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 35.00 | 12.90 | 17.20 | 15.05 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:06 PM EST | |||
| 40.00 | 17.90 | 22.20 | 20.05 | % | 0.50 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/27/2026 4:00:06 PM EST |