Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $21.10 as of 6/12/2026 4:06:51 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 | 17.40 | 21.00 | 19.20 | 18.95 | 0.00 | 0.00% | 7.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 5.00 | 14.90 | 18.50 | 16.70 | 16.35 | 0.00 | 0.00% | 3.34 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 7.50 | 12.40 | 16.00 | 14.20 | % | 1.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 10.00 | 9.90 | 13.50 | 11.70 | 8.01 | 0.00 | 0.00% | 1.17 | 0 | 7 | 8.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:55 PM EST |
| 12.50 | 7.40 | 11.00 | 9.20 | % | 0.74 | 0 | 14 | 6.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 15.00 | 5.10 | 7.40 | 6.25 | 7.00 | +0.70 | +11.12% | 0.42 | 1 | 9 | 3.43 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 17.50 | 3.70 | 5.30 | 4.50 | 4.58 | +0.51 | +12.54% | 0.26 | 22 | 441 | 2.91 | 0.99 | 0.03 | 0.00 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 20.00 | 1.35 | 2.60 | 1.98 | 2.20 | +1.03 | +88.04% | 0.10 | 172 | 777 | 1.66 | 0.78 | 0.14 | -0.05 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 22.50 | 0.15 | 1.00 | 0.58 | 0.59 | +0.27 | +84.38% | 0.03 | 108 | 595 | 0.81 | 0.37 | 0.16 | -0.07 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 166 | 0.88 | 0.10 | 0.07 | -0.03 | 6/12/2026 | 6/12/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,030 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 17 | 6.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 2.35 | 1.18 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.35 | 1.18 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.12 | 0 | 3 | 8.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 2.35 | 1.18 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 33 | 6.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 148 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 689 | 1.71 | -0.01 | 0.03 | 0.00 | 6/11/2026 | 6/12/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 454 | 2.63 | -0.22 | 0.14 | -0.05 | 6/8/2026 | 6/12/2026 3:59:55 PM EST |
| 22.50 | 0.05 | 3.10 | 1.58 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 314 | 2.28 | -0.63 | 0.16 | -0.07 | 5/29/2026 | 6/12/2026 3:59:55 PM EST |
| 25.00 | 2.30 | 5.00 | 3.65 | 4.64 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.55 | -0.90 | 0.07 | -0.03 | 6/10/2026 | 6/12/2026 3:59:55 PM EST |
| 30.00 | 6.60 | 10.30 | 8.45 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:55 PM EST |
| 35.00 | 11.50 | 15.30 | 13.40 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST | |||
| 40.00 | 16.50 | 20.30 | 18.40 | % | 0.46 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:55 PM EST |