Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $14.96 as of 4/26/2024 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 9.80 | 12.50 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 7.30 | 10.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 4.70 | 7.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 2.55 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.94 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.60 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.69 | 0.13 | -0.04 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 0.05 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.35 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 340 | 0.95 | 0.13 | 0.08 | -0.02 | 4/22/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 0.05 | 5.00 | 0.78 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.03 | 0.03 | -0.01 | 4/8/2024 | 4/26/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.67 | 0.01 | 0.01 | 0.00 | 3/25/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 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 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.23 | -0.06 | 0.05 | -0.03 | 4/18/2024 | 4/26/2024 4:00:02 PM EST |
| 15.00 | 0.35 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 90 | 0.64 | -0.31 | 0.13 | -0.04 | 4/25/2024 | 4/26/2024 4:00:02 PM EST |
| 17.50 | 1.85 | 4.80 | 1.88 | 0.00 | 0.00% | 0 | 64 | 2.63 | -0.65 | 0.14 | -0.03 | 4/24/2024 | 4/26/2024 4:00:02 PM EST |
| 20.00 | 4.10 | 5.30 | 1.60 | 0.00 | 0.00% | 0 | 71 | 1.72 | -0.87 | 0.08 | -0.02 | 4/1/2024 | 4/26/2024 4:00:02 PM EST |
| 22.50 | 5.50 | 9.40 | % | 0 | 0 | 3.27 | -0.97 | 0.03 | -0.01 | 4/26/2024 4:00:02 PM EST | |||
| 25.00 | 8.10 | 11.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 3/18/2024 | 4/26/2024 4:00:02 PM EST |
| 30.00 | 12.60 | 17.00 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST | |||
| 35.00 | 18.90 | 21.80 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:02 PM EST |