Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $19.66 as of 12/9/2025 8:30:13 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 | 15.10 | 19.40 | 17.25 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 12.60 | 16.90 | 14.75 | % | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.50 | 10.10 | 14.40 | 12.25 | 12.79 | 0.00 | 0.00% | 1.63 | 0 | 2 | 8.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 10.00 | 7.60 | 11.90 | 9.75 | 10.36 | 0.00 | 0.00% | 0.97 | 0 | 14 | 6.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 12.50 | 5.40 | 9.00 | 7.20 | 6.90 | -1.10 | -13.75% | 0.58 | 2 | 32 | 4.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 15.00 | 2.65 | 6.90 | 4.78 | 4.56 | +1.64 | +56.17% | 0.32 | 2 | 54 | 3.82 | 0.99 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 17.50 | 0.90 | 3.30 | 2.10 | 2.05 | -1.05 | -33.88% | 0.12 | 1 | 51 | 1.75 | 0.84 | 0.11 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 56 | 1.79 | 0.47 | 0.17 | -0.05 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.74 | 0.14 | 0.09 | -0.03 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.13 | 0.03 | 0.02 | -0.01 | 11/7/2025 | 12/9/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 3:59:54 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 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/9/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.10 | -0.27 | -72.98% | 0.04 | 2 | 97 | 3.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.63 | -0.01 | 0.02 | -0.01 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.98 | -0.16 | 0.11 | -0.03 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 1.35 | 0.73 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | -0.53 | 0.17 | -0.05 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 22.50 | 0.90 | 5.20 | 3.05 | % | 0.14 | 0 | 0 | 2.56 | -0.86 | 0.09 | -0.03 | 12/9/2025 3:59:54 PM EST | |||
| 25.00 | 3.30 | 7.50 | 5.40 | % | 0.22 | 0 | 0 | 2.91 | -0.97 | 0.02 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 30.00 | 8.20 | 12.40 | 10.30 | % | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |