Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $15.97 as of 10/3/2025 3:58:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 13.90 | 15.80 | 14.85 | % | 7.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 12.90 | 14.80 | 13.85 | % | 4.62 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 11.80 | 13.60 | 12.70 | % | 3.17 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 10.90 | 12.80 | 11.85 | % | 2.37 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 9.90 | 11.80 | 10.85 | 9.51 | 0.00 | 0.00% | 1.81 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 8.80 | 10.70 | 9.75 | % | 1.39 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 7.90 | 9.80 | 8.85 | % | 1.11 | 0 | 0 | 2.88 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 7.10 | 8.90 | 8.00 | 3.80 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.60 | 0.95 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 6.20 | 6.70 | 6.45 | 2.15 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.37 | 0.91 | 0.03 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 5.50 | 5.70 | 5.60 | 6.10 | +0.90 | +17.31% | 0.51 | 6 | 602 | 1.11 | 0.87 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 4.70 | 5.00 | 4.85 | 5.20 | +0.35 | +7.22% | 0.40 | 1 | 148 | 1.11 | 0.82 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 4.00 | 4.20 | 4.10 | 4.50 | +0.60 | +15.39% | 0.32 | 2 | 292 | 1.03 | 0.77 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 3.40 | 3.60 | 3.50 | 3.38 | +0.02 | +0.60% | 0.25 | 2 | 319 | 1.06 | 0.70 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 2.95 | 3.10 | 3.03 | 3.20 | +0.27 | +9.22% | 0.20 | 74 | 696 | 1.09 | 0.64 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 2.50 | 2.70 | 2.60 | 2.85 | +0.65 | +29.55% | 0.16 | 36 | 635 | 1.10 | 0.58 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.38 | +0.28 | +13.34% | 0.13 | 26 | 40 | 1.09 | 0.52 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 1.75 | 1.90 | 1.83 | 1.84 | +0.13 | +7.61% | 0.10 | 15 | 154 | 1.08 | 0.46 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 1.50 | 1.60 | 1.55 | 1.80 | +0.35 | +24.14% | 0.08 | 15 | 25 | 1.09 | 0.41 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.55 | +0.34 | +28.10% | 0.07 | 30 | 210 | 1.10 | 0.36 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.09 | +17.65% | 0.02 | 1 | 60 | 1.12 | 0.19 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 40 | 2.03 | -0.02 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.24 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.13 | -0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.10 | -0.13 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 0.70 | 0.75 | 0.73 | 0.65 | -0.21 | -24.42% | 0.06 | 1 | 52 | 1.08 | -0.18 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 1.00 | 1.10 | 1.05 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 60 | 1.08 | -0.23 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 71 | 1.08 | -0.30 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 1.85 | 2.00 | 1.93 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 53 | 1.08 | -0.36 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 2.40 | 2.55 | 2.48 | 2.50 | -2.20 | -46.81% | 0.15 | 4 | 1 | 1.08 | -0.42 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 6.32 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.09 | -0.48 | 0.06 | -0.02 | 9/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 3.60 | 3.80 | 3.70 | 4.14 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.09 | -0.54 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 4.30 | 4.50 | 4.40 | % | 0.23 | 0 | 0 | 1.07 | -0.59 | 0.06 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 5.00 | 5.30 | 5.15 | 9.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -0.64 | 0.06 | -0.02 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 9.20 | 9.70 | 9.45 | % | 0.38 | 0 | 0 | 1.10 | -0.81 | 0.04 | -0.02 | 10/3/2025 3:59:56 PM EST |