Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $8.71 as of 11/26/2025 2:59:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 27,056 | 11/7/2025 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9,054 | 11/7/2025 | EST | ||||
| 1.00 | 7.00 | 8.70 | 7.85 | 8.00 | 0.00 | 0.00% | 7.85 | 0 | 5 | 7.18 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:44 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10,675 | 11/7/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,001 | 10/30/2025 | EST | ||||
| 2.00 | 6.00 | 7.70 | 6.85 | % | 3.42 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,105 | 9/30/2025 | EST | ||||
| 3.00 | 5.00 | 6.50 | 5.75 | 12.30 | 0.00 | 0.00% | 1.92 | 0 | 96 | 2.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:44 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 9/30/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 10/28/2025 | EST | ||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,575 | 10/17/2025 | EST | ||||
| 4.00 | 4.20 | 5.50 | 4.85 | 8.13 | 0.00 | 0.00% | 1.21 | 0 | 14 | 2.12 | 0.98 | 0.01 | 0.00 | 8/29/2025 | 11/26/2025 3:59:44 PM EST |
| 5.00 | 3.30 | 4.60 | 3.95 | 4.66 | 0.00 | 0.00% | 0.79 | 0 | 226 | 1.81 | 0.94 | 0.03 | 0.00 | 11/7/2025 | 11/26/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,200 | 10/16/2025 | EST | ||||
| 6.00 | 2.40 | 3.60 | 3.00 | 5.26 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.39 | 0.88 | 0.05 | -0.01 | 9/25/2025 | 11/26/2025 3:59:44 PM EST |
| 7.00 | 1.90 | 2.85 | 2.38 | 1.76 | 0.00 | 0.00% | 0.34 | 0 | 110 | 1.29 | 0.80 | 0.07 | -0.01 | 11/17/2025 | 11/26/2025 3:59:44 PM EST |
| 8.00 | 0.80 | 3.10 | 1.95 | 1.85 | +0.35 | +23.34% | 0.24 | 3 | 39 | 1.98 | 0.70 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:44 PM EST |
| 9.00 | 0.90 | 1.85 | 1.38 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 197 | 0.96 | 0.59 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 10.00 | 0.90 | 1.10 | 1.00 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 293 | 0.97 | 0.47 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 11.00 | 0.20 | 0.85 | 0.53 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.81 | 0.35 | 0.12 | -0.01 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 395 | 0.80 | 0.23 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 308 | 1.02 | 0.16 | 0.09 | -0.01 | 11/13/2025 | 11/26/2025 3:59:44 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.82 | 0.08 | 0.06 | 0.00 | 11/17/2025 | 11/26/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 595 | 1.57 | 0.07 | 0.05 | 0.00 | 11/13/2025 | 11/26/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.29 | 0.05 | 0.03 | 0.00 | 11/17/2025 | 11/26/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.77 | 0.04 | 0.03 | 0.00 | 11/13/2025 | 11/26/2025 3:59:44 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.85 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.94 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.71 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.08 | 0.01 | 0.01 | 0.00 | 10/14/2025 | 11/26/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.78 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:44 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:44 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 360 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:44 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.42 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 2.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:44 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,524 | 2.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.56 | 0 | 1,408 | 10/9/2025 | EST | ||||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST | |||
| 1.00 | 0.65 | 0.90 | 0.78 | 0.65 | 0.00 | 0.00% | 0.78 | 0 | 619 | 10/10/2025 | EST | ||||
| 1.50 | 1.15 | 1.40 | 1.28 | 1.35 | 0.00 | 0.00% | 0.85 | 0 | 63 | 12/18/2024 | EST | ||||
| 2.00 | 1.65 | 1.90 | 1.78 | 1.90 | 0.00 | 0.00% | 0.89 | 0 | 44 | 7/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST | |||
| 2.50 | 2.10 | 2.50 | 2.30 | % | 0.92 | 0 | 0 | EST | |||||||
| 3.00 | 2.60 | 3.00 | 2.80 | 2.90 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4/17/2025 | EST | ||||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 38 | 3.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:44 PM EST |
| 3.50 | 3.10 | 3.50 | 3.30 | % | 0.94 | 0 | 0 | EST | |||||||
| 4.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.95 | 0 | 2 | 12/13/2024 | EST | ||||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.87 | -0.02 | 0.01 | 0.00 | 10/15/2025 | 11/26/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 218 | 1.90 | -0.06 | 0.03 | 0.00 | 11/11/2025 | 11/26/2025 3:59:44 PM EST |
| 5.00 | 4.60 | 5.00 | 4.80 | 4.75 | 0.00 | 0.00% | 0.96 | 0 | 2 | 9/19/2025 | EST | ||||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 43 | 1.47 | -0.12 | 0.05 | -0.01 | 11/21/2025 | 11/26/2025 3:59:44 PM EST |
| 7.00 | 0.15 | 0.80 | 0.48 | 0.52 | +0.14 | +36.85% | 0.07 | 10 | 530 | 1.05 | -0.20 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:44 PM EST |
| 8.00 | 0.55 | 0.85 | 0.70 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 164 | 0.94 | -0.30 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:44 PM EST |
| 9.00 | 0.95 | 1.65 | 1.30 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 156 | 1.03 | -0.41 | 0.11 | -0.01 | 11/14/2025 | 11/26/2025 3:59:44 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 1.71 | -0.42 | -19.72% | 0.17 | 62 | 266 | 0.90 | -0.53 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:44 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | 3.18 | 0.00 | 0.00% | 0.25 | 0 | 52 | 1.08 | -0.65 | 0.12 | -0.01 | 11/20/2025 | 11/26/2025 3:59:44 PM EST |
| 12.00 | 2.90 | 4.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 162 | 1.05 | -0.77 | 0.11 | -0.01 | 11/24/2025 | 11/26/2025 3:59:44 PM EST |
| 13.00 | 3.90 | 5.00 | 4.45 | 4.37 | -0.33 | -7.03% | 0.34 | 10 | 252 | 1.15 | -0.84 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:44 PM EST |
| 14.00 | 4.40 | 5.50 | 4.95 | 5.02 | +3.17 | +171.36% | 0.35 | 1 | 1 | 1.41 | -0.92 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:44 PM EST |
| 15.00 | 5.60 | 7.00 | 6.30 | 7.20 | 0.00 | 0.00% | 0.42 | 0 | 75 | 1.93 | -0.93 | 0.05 | 0.00 | 11/18/2025 | 11/26/2025 3:59:44 PM EST |
| 16.00 | 6.50 | 8.00 | 7.25 | 4.20 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.04 | -0.95 | 0.03 | 0.00 | 10/20/2025 | 11/26/2025 3:59:44 PM EST |
| 17.00 | 7.50 | 9.00 | 8.25 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 32 | 2.14 | -0.96 | 0.03 | 0.00 | 10/29/2025 | 11/26/2025 3:59:44 PM EST |
| 18.00 | 8.50 | 10.00 | 9.25 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.24 | -0.98 | 0.02 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 19.00 | 9.50 | 11.00 | 10.25 | 6.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 11/26/2025 3:59:44 PM EST |
| 20.00 | 10.10 | 12.40 | 11.25 | 10.45 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.71 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:44 PM EST |
| 21.00 | 11.10 | 13.40 | 12.25 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 22.00 | 12.00 | 14.30 | 13.15 | 7.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 23.00 | 13.00 | 15.30 | 14.15 | 8.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:44 PM EST |
| 24.00 | 14.00 | 16.40 | 15.20 | % | 0.63 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST | |||
| 25.00 | 15.10 | 17.30 | 16.20 | 16.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 3:59:44 PM EST |
| 26.00 | 16.00 | 18.40 | 17.20 | 11.70 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:44 PM EST |
| 27.00 | 17.10 | 19.40 | 18.25 | 18.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 3:59:44 PM EST |
| 30.00 | 20.10 | 22.30 | 21.20 | % | 0.71 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST | |||
| 32.00 | 21.80 | 24.30 | 23.05 | % | 0.72 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:44 PM EST |