Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $11.76 as of 8/22/2025 3:40:22 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 | 9.20 | 10.70 | 9.95 | % | 3.32 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 8.20 | 9.40 | 8.80 | % | 2.20 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 7.20 | 8.70 | 7.95 | % | 1.59 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 6.20 | 7.00 | 6.60 | % | 1.10 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.00 | 5.30 | 6.60 | 5.95 | % | 0.85 | 0 | 0 | 2.18 | 0.96 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 8.00 | 4.60 | 5.40 | 5.00 | % | 0.62 | 0 | 0 | 1.22 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 9.00 | 3.80 | 4.00 | 3.90 | 4.10 | % | 0.43 | 3 | 0 | 0.95 | 0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 10.00 | 3.10 | 3.30 | 3.20 | 2.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | 0.78 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 2.45 | 2.60 | 2.53 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.90 | 0.70 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 1.35 | 3.00 | 2.18 | 2.05 | +0.60 | +41.38% | 0.18 | 3 | 5 | 0.70 | 0.61 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 1.45 | 1.95 | 1.70 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 227 | 1.02 | 0.53 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.30 | +0.30 | +30.00% | 0.09 | 2 | 20 | 0.92 | 0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.93 | 0.37 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.12 | 0.31 | 0.08 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 0.50 | 0.70 | 0.60 | % | 0.04 | 0 | 0 | 0.94 | 0.26 | 0.07 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.45 | -47.37% | 0.03 | 68 | 37 | 0.95 | 0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.17 | 0.05 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.14 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.47 | 0.05 | 0.02 | 0.00 | 8/22/2025 3:59:47 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 | 3.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | -0.04 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.09 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.04 | -0.14 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.60 | 0.75 | 0.68 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.94 | -0.22 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 1.44 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.11 | -0.30 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 1.40 | 1.60 | 1.50 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.92 | -0.39 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 1.95 | 2.10 | 2.03 | 1.98 | % | 0.16 | 1 | 0 | 0.90 | -0.47 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 14.00 | 2.45 | 2.75 | 2.60 | 2.40 | +0.25 | +11.63% | 0.19 | 1 | 1 | 0.84 | -0.56 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.93 | -0.63 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 4.10 | 4.60 | 4.35 | % | 0.27 | 0 | 0 | 0.99 | -0.69 | 0.08 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 4.90 | 5.20 | 5.05 | % | 0.30 | 0 | 0 | 0.93 | -0.74 | 0.07 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 5.80 | 6.00 | 5.90 | 6.38 | 0.00 | 0.00% | 0.33 | 0 | 40 | 0.95 | -0.79 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 6.70 | 7.00 | 6.85 | % | 0.36 | 0 | 0 | 1.02 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 7.40 | 8.10 | 7.75 | % | 0.39 | 0 | 0 | 1.22 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 12.20 | 12.90 | 12.55 | % | 0.50 | 0 | 0 | 1.40 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST |