Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $24.34 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 24.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 17.50 | 22.00 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 15.00 | 19.50 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 12.60 | 16.50 | 7.50 | 0.00 | 0.00% | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 10.00 | 14.50 | % | 0 | 0 | 3.52 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 7.50 | 12.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 2.82 | 0.97 | 0.01 | -0.01 | 5/17/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 5.20 | 9.10 | 13.50 | 0.00 | 0.00% | 0 | 5 | 2.04 | 0.93 | 0.02 | -0.01 | 9/16/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 2.55 | 7.00 | 12.00 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.83 | 0.04 | -0.03 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 2.00 | 4.80 | 10.50 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.68 | 0.06 | -0.04 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.95 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 279 | 0.82 | 0.52 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 0.10 | 1.85 | 0.15 | 0.00 | 0.00% | 0 | 1,371 | 0.86 | 0.24 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 1.85 | 1.06 | 0.00 | 0.00% | 0 | 48 | 1.69 | 0.09 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 22 | 3.12 | 0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 4.90 | 0.25 | 0.00 | 0.00% | 0 | 3 | 3.38 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 4.90 | % | 0 | 0 | 8.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 3.20 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.01 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 3.47 | -0.07 | 0.02 | -0.01 | 7/2/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.17 | 0.04 | -0.03 | 6/25/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.30 | 1.50 | 1.21 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.32 | 0.06 | -0.04 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 1.20 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 332 | 0.85 | -0.48 | 0.07 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 30.00 | 5.30 | 7.80 | 5.35 | +0.55 | +11.46% | 5 | 14 | 1.49 | -0.76 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 8.50 | 13.00 | % | 0 | 0 | 1.96 | -0.91 | 0.03 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 13.50 | 17.50 | % | 0 | 0 | 2.08 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 45.00 | 18.60 | 22.50 | % | 0 | 0 | 2.33 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |