Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $14.52 as of 7/11/2025 8:18:07 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 | 10.60 | 14.00 | 12.30 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 7.80 | 11.50 | 9.65 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 5.80 | 9.00 | 7.40 | % | 0.99 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 3.80 | 6.10 | 4.95 | % | 0.49 | 0 | 0 | 5.14 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 12.50 | 1.55 | 3.70 | 2.63 | % | 0.21 | 0 | 0 | 3.48 | 0.88 | 0.10 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | 0.72 | +0.22 | +44.00% | 0.04 | 10 | 43 | 1.88 | 0.44 | 0.20 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 564 | 1.61 | 0.10 | 0.09 | -0.02 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.16 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 | 1.40 | 0.70 | % | 0.28 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.40 | 0.70 | % | 0.09 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 422 | 1.86 | -0.12 | 0.10 | -0.03 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.40 | 1.50 | 0.95 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 43 | 1.53 | -0.56 | 0.20 | -0.06 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 2.40 | 4.60 | 3.50 | % | 0.20 | 0 | 0 | 3.28 | -0.90 | 0.09 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 4.60 | 7.40 | 6.00 | % | 0.30 | 0 | 0 | 4.39 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.50 | 6.30 | 9.40 | 7.85 | % | 0.35 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 25.00 | 8.50 | 11.80 | 10.15 | % | 0.41 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 30.00 | 13.50 | 16.90 | 15.20 | % | 0.51 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |