Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $13.42 as of 5/27/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 7.00 | 10.40 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 4.30 | 7.90 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 1.90 | 5.50 | % | 0 | 0 | 2.98 | 0.96 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 12.50 | 0.95 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.74 | 0.13 | -0.03 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 0.05 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.38 | 0.15 | -0.03 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 58 | 1.73 | 0.13 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 337 | 2.18 | 0.04 | 0.03 | 0.00 | 3/20/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 7 | 3.20 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 0.00 | 2.30 | 0.18 | 0.00 | 0.00% | 0 | 5 | 3.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 0.10 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 22 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 30 | 4.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.23 | -0.04 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 12.50 | 0.35 | 0.50 | 2.55 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.26 | 0.13 | -0.03 | 4/7/2025 | 5/27/2025 1:58:54 PM EST |
| 15.00 | 0.90 | 3.90 | 2.30 | 0.00 | 0.00% | 0 | 52 | 2.29 | -0.62 | 0.15 | -0.03 | 5/15/2025 | 5/27/2025 1:58:54 PM EST |
| 17.50 | 2.40 | 5.80 | 4.12 | 0.00 | 0.00% | 0 | 3 | 2.38 | -0.87 | 0.08 | -0.01 | 5/8/2025 | 5/27/2025 1:58:54 PM EST |
| 20.00 | 5.70 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 300 | 2.64 | -0.96 | 0.03 | 0.00 | 3/20/2025 | 5/27/2025 1:58:54 PM EST |
| 22.50 | 7.30 | 10.90 | 6.20 | 0.00 | 0.00% | 0 | 2 | 3.20 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:58:54 PM EST |
| 25.00 | 9.90 | 13.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 1:58:54 PM EST |
| 30.00 | 14.90 | 18.40 | 14.10 | 0.00 | 0.00% | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 19.70 | 23.00 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 40.00 | 24.70 | 28.80 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |