Options Chain for DENALI THERAPEUTICS INC COM (DNLI) - $21.28 as of 3/12/2026 5:36:02 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 | 15.70 | 20.50 | 18.10 | % | 7.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 13.20 | 18.00 | 15.60 | 14.00 | 0.00 | 0.00% | 3.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 3/12/2026 4:00:03 PM EST |
| 7.50 | 10.70 | 15.30 | 13.00 | 12.00 | 0.00 | 0.00% | 1.73 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/12/2026 4:00:03 PM EST |
| 10.00 | 8.60 | 13.00 | 10.80 | 8.70 | 0.00 | 0.00% | 1.08 | 0 | 31 | 8.09 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:03 PM EST |
| 12.50 | 8.10 | 8.40 | 8.25 | 9.30 | 0.00 | 0.00% | 0.66 | 0 | 22 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/12/2026 4:00:03 PM EST |
| 15.00 | 5.10 | 7.60 | 6.35 | 5.30 | -1.10 | -17.19% | 0.42 | 2 | 119 | 4.57 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 17.50 | 3.10 | 3.60 | 3.35 | 3.40 | -0.70 | -17.08% | 0.19 | 3 | 390 | 1.81 | 0.84 | 0.10 | -0.03 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 20.00 | 0.10 | 1.95 | 1.03 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 87 | 1.63 | 0.56 | 0.11 | -0.06 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 22.50 | 0.25 | 1.05 | 0.65 | 0.42 | -0.28 | -40.00% | 0.03 | 5 | 660 | 1.25 | 0.30 | 0.09 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 90 | 3.33 | 0.14 | 0.06 | -0.04 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 4.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 43 | 4.12 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 3/12/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 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 | 3/12/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.00 | 2.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 4.00 | 2.00 | % | 0.27 | 0 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 4.00 | 2.00 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 8 | 7.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 3/12/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 10 | 359 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.63 | -0.16 | 0.10 | -0.03 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 20.00 | 0.45 | 2.95 | 1.70 | 0.60 | -0.05 | -7.70% | 0.08 | 20 | 105 | 1.40 | -0.44 | 0.11 | -0.06 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 22.50 | 0.55 | 4.40 | 2.48 | 1.30 | 0.00 | 0.00% | 0.11 | 0 | 315 | 2.34 | -0.70 | 0.09 | -0.06 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 25.00 | 2.85 | 5.60 | 4.23 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.63 | -0.86 | 0.06 | -0.04 | 12/8/2025 | 3/12/2026 4:00:03 PM EST |
| 30.00 | 7.00 | 11.80 | 9.40 | % | 0.31 | 0 | 0 | 3.39 | -0.98 | 0.01 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 35.00 | 12.20 | 16.50 | 14.35 | % | 0.41 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 40.00 | 17.00 | 21.70 | 19.35 | % | 0.48 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |