Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $16.39 as of 10/24/2025 7:22:47 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 | 11.50 | 15.60 | 13.55 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 5.00 | 9.00 | 13.10 | 11.05 | % | 2.21 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 7.50 | 6.50 | 10.60 | 8.55 | % | 1.14 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 10.00 | 4.00 | 8.10 | 6.05 | % | 0.60 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 12.50 | 1.85 | 5.70 | 3.78 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.50 | 0.95 | 0.07 | 0.00 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 4.10 | 2.33 | 1.81 | 0.00 | 0.00% | 0.16 | 0 | 14 | 2.20 | 0.65 | 0.13 | -0.02 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 17.50 | 0.35 | 1.50 | 0.93 | 0.95 | -0.15 | -13.64% | 0.05 | 27 | 136 | 0.88 | 0.31 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 26 | 2.23 | 0.11 | 0.07 | -0.01 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.67 | 0.03 | 0.02 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | -0.05 | 0.07 | 0.00 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 15.00 | 0.35 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 0.04 | 4 | 55 | 0.52 | -0.35 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 17.50 | 1.30 | 4.20 | 2.75 | 3.39 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.80 | -0.69 | 0.12 | -0.02 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 20.00 | 2.20 | 6.30 | 4.25 | % | 0.21 | 0 | 0 | 1.98 | -0.89 | 0.07 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 22.50 | 4.40 | 8.70 | 6.55 | % | 0.29 | 0 | 0 | 2.24 | -0.97 | 0.02 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 25.00 | 7.00 | 11.10 | 9.05 | % | 0.36 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:58 PM EST |