Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $14.82 as of 10/8/2025 3:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.90 | 13.30 | 13.10 | % | 4.37 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 4.00 | 11.90 | 12.70 | 12.30 | 7.00 | 0.00 | 0.00% | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:54 PM EST |
| 5.00 | 10.90 | 12.20 | 11.55 | % | 2.31 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 6.00 | 10.00 | 11.00 | 10.50 | % | 1.75 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 7.00 | 8.90 | 9.70 | 9.30 | 5.59 | 0.00 | 0.00% | 1.33 | 0 | 3 | 6.92 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:54 PM EST |
| 8.00 | 7.70 | 9.30 | 8.50 | 7.57 | 0.00 | 0.00% | 1.06 | 0 | 26 | 3.99 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:54 PM EST |
| 9.00 | 7.00 | 7.20 | 7.10 | 6.00 | 0.00 | 0.00% | 0.79 | 0 | 122 | 2.07 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 6.00 | 6.20 | 6.10 | 6.50 | 0.00 | 0.00% | 0.61 | 0 | 136 | 1.74 | 1.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 11.00 | 5.10 | 5.30 | 5.20 | 5.10 | +0.90 | +21.43% | 0.47 | 61 | 308 | 1.80 | 0.98 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 12.00 | 4.10 | 4.30 | 4.20 | 4.10 | +1.16 | +39.46% | 0.35 | 7 | 197 | 1.46 | 0.93 | 0.04 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 13.00 | 3.20 | 3.40 | 3.30 | 3.20 | +1.00 | +45.46% | 0.25 | 128 | 464 | 1.20 | 0.87 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 14.00 | 2.15 | 2.50 | 2.33 | 2.40 | +0.85 | +54.84% | 0.17 | 205 | 584 | 1.16 | 0.78 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.65 | +61.91% | 0.11 | 332 | 841 | 1.13 | 0.65 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.45 | +64.29% | 0.07 | 87 | 366 | 1.11 | 0.50 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.25 | +55.56% | 0.04 | 394 | 163 | 1.13 | 0.36 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.46 | +0.16 | +53.34% | 0.03 | 205 | 843 | 1.16 | 0.25 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.43 | +0.28 | +186.67% | 0.02 | 57 | 1,126 | 1.15 | 0.18 | 0.09 | -0.04 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.01 | 48 | 154 | 1.16 | 0.12 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.21 | % | 0.01 | 35 | 0 | 1.32 | 0.08 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST | |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.16 | % | 0.01 | 3 | 0 | 1.27 | 0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:54 PM EST | |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 10 | 0 | 1.93 | 0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST | |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.75 | 0.02 | 0.01 | -0.01 | 10/8/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.52 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 10/8/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 7.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 5.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.02 | 17 | 163 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.65 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:58:54 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.06 | -54.55% | 0.02 | 59 | 318 | 1.53 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.23 | -0.07 | 0.04 | -0.02 | 10/7/2025 | 10/8/2025 2:58:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.01 | 26 | 75 | 1.12 | -0.13 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.45 | -64.29% | 0.02 | 69 | 63 | 1.07 | -0.22 | 0.11 | -0.04 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.50 | -43.48% | 0.04 | 49 | 188 | 1.05 | -0.35 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 16.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.70 | -41.18% | 0.06 | 44 | 38 | 1.06 | -0.50 | 0.15 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 17.00 | 1.60 | 1.70 | 1.65 | 1.45 | -0.95 | -39.59% | 0.10 | 10 | 15 | 1.07 | -0.64 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 18.00 | 2.30 | 2.45 | 2.38 | 3.20 | +0.08 | +2.57% | 0.13 | 1 | 87 | 1.07 | -0.75 | 0.12 | -0.05 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 19.00 | 3.10 | 3.30 | 3.20 | 2.29 | -1.41 | -38.11% | 0.17 | 15 | 54 | 1.04 | -0.82 | 0.09 | -0.04 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 20.00 | 4.00 | 4.20 | 4.10 | 3.60 | -1.50 | -29.42% | 0.20 | 50 | 0 | 0.99 | -0.88 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 2:58:54 PM EST |
| 21.00 | 4.80 | 5.20 | 5.00 | % | 0.24 | 0 | 0 | 1.44 | -0.92 | 0.05 | -0.02 | 10/8/2025 2:58:54 PM EST | |||
| 22.00 | 5.80 | 6.10 | 5.95 | % | 0.27 | 0 | 0 | 1.61 | -0.95 | 0.03 | -0.02 | 10/8/2025 2:58:54 PM EST | |||
| 23.00 | 6.70 | 7.10 | 6.90 | % | 0.30 | 0 | 0 | 1.75 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:58:54 PM EST | |||
| 24.00 | 7.70 | 8.10 | 7.90 | % | 0.33 | 0 | 0 | 1.90 | -0.98 | 0.01 | -0.01 | 10/8/2025 2:58:54 PM EST | |||
| 25.00 | 8.70 | 9.10 | 8.90 | % | 0.36 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:58:54 PM EST |