Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $15.65 as of 8/29/2025 3:18:33 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 | 11.00 | 14.70 | 12.85 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 8.30 | 12.20 | 10.25 | % | 2.05 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 6.00 | 9.70 | 7.85 | % | 1.05 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 4.40 | 7.20 | 5.80 | 4.60 | 0.00 | 0.00% | 0.58 | 0 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 2.00 | 4.80 | 3.40 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.42 | 0.97 | 0.04 | -0.01 | 7/3/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 1.55 | 0.95 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 373 | 0.93 | 0.63 | 0.21 | -0.02 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.82 | 0.17 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.20 | 0.02 | 0.02 | 0.00 | 7/11/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 2.81 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/29/2025 4:00:01 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.95 | -0.03 | 0.04 | -0.01 | 7/30/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 0.40 | 0.70 | 0.55 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | -0.37 | 0.21 | -0.02 | 8/12/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 1.70 | 4.10 | 2.90 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.90 | -0.83 | 0.13 | -0.01 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 3.90 | 6.10 | 5.00 | 4.56 | 0.00 | 0.00% | 0.25 | 0 | 23 | 2.00 | -0.98 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 5.30 | 9.00 | 7.15 | % | 0.32 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 8.50 | 11.40 | 9.95 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 13.40 | 16.10 | 14.75 | % | 0.49 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 17.80 | 21.40 | 19.60 | 20.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/29/2025 4:00:01 PM EST |