Quote for DNA (GENENTECH INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Oct 16 '26 10.00 | 1.89 | 0.42 | 3.66% | 0 | 1.47 |
| Oct 16 '26 9.00 | 2.63 | 0.16 | 1.39% | 0 | 1.42 |
| Nov 19 '27 12.00 | 6.11 | 6.11 | 53.27% | 13 | 1.37 |
| Nov 20 '26 10.00 | 2.75 | 1.28 | 11.16% | 1 | 1.31 |
| Mar 19 '27 14.00 | 3.14 | 3.14 | 27.38% | 5 | 1.30 |
| Oct 16 '26 14.00 | 0.20 | 0.20 | 1.74% | 0 | 1.25 |
| Nov 20 '26 11.00 | 2.15 | 1.68 | 14.65% | 1 | 1.23 |
| Nov 20 '26 12.00 | 1.73 | 1.73 | 15.08% | 1 | 1.23 |
| Mar 19 '27 9.00 | 4.65 | 2.18 | 19.01% | 5 | 1.22 |
| Oct 16 '26 12.00 | 0.65 | 0.65 | 5.67% | 0 | 1.21 |
| Dec 18 '26 10.00 | 3.09 | 1.62 | 14.12% | 2 | 1.21 |
| Oct 16 '26 13.00 | 0.35 | 0.35 | 3.05% | 0 | 1.20 |
| Nov 20 '26 13.00 | 1.30 | 1.30 | 11.33% | 1 | 1.17 |
| Dec 18 '26 9.00 | 3.55 | 1.08 | 9.42% | 2 | 1.16 |
| Nov 20 '26 14.00 | 1.01 | 1.01 | 8.81% | 1 | 1.16 |
| Nov 19 '27 10.00 | 5.85 | 4.38 | 38.19% | 13 | 1.16 |
| Nov 20 '26 9.00 | 3.15 | 0.68 | 5.93% | 1 | 1.16 |
| Jan 15 '27 9.00 | 3.80 | 1.33 | 11.60% | 3 | 1.12 |
| May 21 '27 12.00 | 3.75 | 3.75 | 32.69% | 7 | 1.11 |
| May 21 '27 10.00 | 4.45 | 2.98 | 25.98% | 7 | 1.11 |
| Mar 19 '27 11.00 | 3.50 | 3.03 | 26.42% | 5 | 1.10 |
| Mar 19 '27 10.00 | 3.90 | 2.43 | 21.19% | 5 | 1.10 |
| May 21 '27 11.00 | 4.05 | 3.58 | 31.21% | 7 | 1.10 |
| Mar 19 '27 13.00 | 2.80 | 2.80 | 24.41% | 5 | 1.09 |
| May 21 '27 13.00 | 3.40 | 3.40 | 29.64% | 7 | 1.09 |
| Dec 18 '26 12.00 | 2.00 | 2.00 | 17.44% | 2 | 1.09 |
| Dec 18 '26 11.00 | 2.40 | 1.93 | 16.83% | 2 | 1.09 |
| Aug 20 '27 12.00 | 4.40 | 4.40 | 38.36% | 10 | 1.09 |
| May 21 '27 9.00 | 4.80 | 2.33 | 20.31% | 7 | 1.08 |
| Dec 18 '26 14.00 | 1.36 | 1.36 | 11.86% | 2 | 1.08 |
| Jan 15 '27 11.00 | 2.75 | 2.28 | 19.88% | 3 | 1.08 |
| Jan 15 '27 13.00 | 2.02 | 2.02 | 17.61% | 3 | 1.07 |
| Dec 18 '26 13.00 | 1.60 | 1.60 | 13.95% | 2 | 1.06 |
| Jan 15 '27 14.00 | 1.70 | 1.70 | 14.82% | 3 | 1.06 |
| Oct 16 '26 11.00 | 1.00 | 0.53 | 4.62% | 0 | 1.06 |
| Mar 19 '27 12.00 | 3.00 | 3.00 | 26.16% | 5 | 1.05 |
| Jan 15 '27 12.00 | 2.30 | 2.30 | 20.05% | 3 | 1.05 |
| Jan 21 '28 12.00 | 5.20 | 5.20 | 45.34% | 15 | 1.05 |
| Aug 20 '27 10.00 | 4.89 | 3.42 | 29.82% | 10 | 1.05 |
| Jan 21 '28 10.00 | 5.40 | 3.93 | 34.26% | 15 | 0.95 |