Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $14.20 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 7.60 | 11.30 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 5.00 | 8.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 2.70 | 6.00 | % | 0 | 0 | 2.95 | 0.94 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 12.50 | 0.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.78 | 0.08 | -0.04 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.54 | 0.10 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 2.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.33 | 0.09 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.20 | % | 7 | 0 | 1.87 | 0.17 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 22.50 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 27 | 3.16 | 0.08 | 0.03 | -0.01 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 1.69 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:54 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 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 7.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.24 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.67 | -0.06 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | -0.22 | 0.08 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.40 | 3.20 | 1.70 | 0.00 | 0.00% | 0 | 24 | 2.26 | -0.46 | 0.10 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 1.55 | 5.30 | 1.97 | 0.00 | 0.00% | 0 | 1 | 2.56 | -0.67 | 0.09 | -0.04 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 4.60 | 7.70 | 2.75 | 0.00 | 0.00% | 0 | 2 | 2.87 | -0.83 | 0.06 | -0.02 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 6.00 | 10.00 | % | 0 | 0 | 3.15 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 8.70 | 12.50 | % | 0 | 0 | 3.45 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 14.00 | 17.50 | % | 0 | 0 | 3.94 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |