Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $11.31 as of 10/8/2026 5:30:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.70 | 10.80 | 10.25 | % | 10.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 2.00 | 8.80 | 9.70 | 9.25 | 6.05 | 0.00 | 0.00% | 4.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:51 PM EST |
| 3.00 | 7.80 | 8.70 | 8.25 | 4.29 | 0.00 | 0.00% | 2.75 | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:51 PM EST |
| 4.00 | 6.70 | 7.60 | 7.15 | 9.03 | 0.00 | 0.00% | 1.79 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 5.00 | 5.70 | 6.60 | 6.15 | 3.00 | 0.00 | 0.00% | 1.23 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:51 PM EST |
| 6.00 | 5.10 | 5.50 | 5.30 | 5.25 | -0.75 | -12.50% | 0.88 | 8 | 13 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 4.10 | 4.60 | 4.35 | 4.20 | +0.03 | +0.72% | 0.62 | 2 | 28 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 8.00 | 2.95 | 3.90 | 3.43 | 3.07 | -4.38 | -58.80% | 0.43 | 1 | 127 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 9.00 | 2.15 | 2.85 | 2.50 | 2.30 | -0.33 | -12.55% | 0.28 | 21 | 697 | 2.36 | 0.93 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 10.00 | 1.40 | 1.85 | 1.63 | 1.30 | -0.59 | -31.22% | 0.16 | 6 | 381 | 1.71 | 0.78 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 11.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 174 | 1.16 | 0.58 | 0.21 | -0.04 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 12.00 | 0.35 | 0.75 | 0.55 | 0.49 | -0.16 | -24.62% | 0.05 | 347 | 1,199 | 1.29 | 0.37 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.21 | -0.14 | -40.00% | 0.02 | 355 | 356 | 1.29 | 0.21 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.20 | -66.67% | 0.01 | 3 | 356 | 1.71 | 0.11 | 0.10 | -0.02 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 1,018 | 1.54 | 0.05 | 0.06 | -0.01 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 678 | 1.60 | 0.02 | 0.03 | -0.01 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 124 | 3.03 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 580 | 1.86 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.01 | -10.00% | 0.02 | 22 | 87 | 3.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 304 | 2.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 174 | 2.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.42 | -0.07 | 0.09 | -0.01 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 350 | 226 | 1.34 | -0.22 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 11.00 | 0.45 | 0.75 | 0.60 | 0.60 | +0.05 | +9.10% | 0.05 | 9 | 440 | 1.06 | -0.42 | 0.21 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 12.00 | 0.95 | 1.45 | 1.20 | 1.10 | +0.15 | +15.79% | 0.10 | 1 | 322 | 1.07 | -0.63 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 13.00 | 1.70 | 2.35 | 2.03 | 2.06 | +0.21 | +11.36% | 0.16 | 1 | 375 | 1.86 | -0.79 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 3:59:51 PM EST |
| 14.00 | 2.60 | 3.20 | 2.90 | 2.77 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.98 | -0.89 | 0.10 | -0.02 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 15.00 | 3.60 | 4.30 | 3.95 | 3.65 | 0.00 | 0.00% | 0.26 | 0 | 99 | 2.48 | -0.95 | 0.06 | -0.01 | 10/7/2026 | 10/8/2026 3:59:51 PM EST |
| 16.00 | 4.50 | 5.30 | 4.90 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 53 | 2.77 | -0.98 | 0.03 | -0.01 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 17.00 | 5.50 | 6.30 | 5.90 | 2.10 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.00 | -0.99 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 18.00 | 6.50 | 7.20 | 6.85 | 2.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 19.00 | 7.50 | 8.30 | 7.90 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 20.00 | 8.50 | 9.30 | 8.90 | % | 0.45 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 21.00 | 9.50 | 10.30 | 9.90 | 7.77 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:51 PM EST |
| 22.00 | 10.40 | 11.30 | 10.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 23.00 | 11.40 | 12.20 | 11.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 24.00 | 12.50 | 13.30 | 12.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 25.00 | 13.50 | 14.30 | 13.90 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 26.00 | 14.50 | 15.20 | 14.85 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 27.00 | 15.50 | 16.20 | 15.85 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 28.00 | 16.50 | 17.20 | 16.85 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 29.00 | 17.30 | 18.20 | 17.75 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST | |||
| 30.00 | 18.50 | 19.30 | 18.90 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:51 PM EST |