Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $21.20 as of 1/23/2026 7:24:26 AM 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 | 15.60 | 19.90 | 17.75 | % | 7.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 5.00 | 13.10 | 17.40 | 15.25 | % | 3.05 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.50 | 11.40 | 14.90 | 13.15 | % | 1.75 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.00 | 9.30 | 11.80 | 10.55 | 11.05 | +3.80 | +52.42% | 1.06 | 12 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 12.50 | 6.50 | 9.90 | 8.20 | % | 0.66 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 15.00 | 4.10 | 6.00 | 5.05 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.32 | 0.96 | 0.02 | -0.01 | 1/7/2026 | 1/23/2026 3:59:54 PM EST |
| 17.50 | 2.40 | 4.00 | 3.20 | 3.34 | +0.04 | +1.22% | 0.18 | 15 | 19 | 1.13 | 0.83 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 20.00 | 1.10 | 2.05 | 1.58 | 1.80 | +0.55 | +44.00% | 0.08 | 23 | 352 | 0.63 | 0.57 | 0.11 | -0.03 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 22.50 | 0.40 | 0.95 | 0.68 | 0.75 | +0.15 | +25.00% | 0.03 | 18 | 51 | 0.64 | 0.32 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.29 | +0.02 | +7.41% | 0.01 | 47 | 8 | 0.85 | 0.14 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST | |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 17.50 | 0.20 | 0.60 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | -0.17 | 0.07 | -0.02 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 20.00 | 0.85 | 1.60 | 1.23 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.43 | 0.11 | -0.03 | 12/19/2025 | 1/23/2026 3:59:54 PM EST |
| 22.50 | 2.40 | 3.50 | 2.95 | % | 0.13 | 0 | 0 | 0.68 | -0.68 | 0.10 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 25.00 | 4.10 | 5.40 | 4.75 | % | 0.19 | 0 | 0 | 0.95 | -0.86 | 0.06 | -0.01 | 1/23/2026 3:59:54 PM EST | |||
| 30.00 | 7.70 | 11.20 | 9.45 | % | 0.32 | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 1/23/2026 3:59:54 PM EST | |||
| 35.00 | 12.60 | 16.70 | 14.65 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:54 PM EST |