Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $8.91 as of 12/26/2025 12:57:59 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 | 6.90 | 8.70 | 7.80 | % | 7.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 2.00 | 6.00 | 7.70 | 6.85 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 3.00 | 5.10 | 6.70 | 5.90 | 5.55 | 0.00 | 0.00% | 1.97 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:48 PM EST |
| 4.00 | 4.10 | 5.60 | 4.85 | % | 1.21 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 2.95 | 4.60 | 3.78 | % | 0.76 | 0 | 0 | 2.48 | 0.95 | 0.03 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 6.00 | 2.50 | 3.40 | 2.95 | % | 0.49 | 0 | 0 | 1.68 | 0.88 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 1.80 | 2.70 | 2.25 | % | 0.32 | 0 | 0 | 1.04 | 0.79 | 0.10 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 8.00 | 1.05 | 1.80 | 1.43 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 0.66 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 0.65 | 1.30 | 0.98 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.83 | 0.52 | 0.15 | -0.01 | 12/23/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 0.40 | 0.95 | 0.68 | 0.55 | -0.20 | -26.67% | 0.07 | 1 | 60 | 0.85 | 0.38 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | 0.45 | -0.05 | -10.00% | 0.03 | 10 | 4 | 0.68 | 0.23 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.91 | 0.15 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.08 | 0.07 | 0.00 | 12/24/2025 | 12/26/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.04 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:48 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.98 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.15 | -0.05 | 0.03 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.00 | -0.12 | 0.06 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 7.00 | 0.40 | 0.75 | 0.58 | 0.45 | % | 0.08 | 10 | 0 | 0.91 | -0.21 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST | |
| 8.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.20 | -19.05% | 0.11 | 3 | 103 | 0.91 | -0.34 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:48 PM EST |
| 9.00 | 0.95 | 1.55 | 1.25 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.80 | -0.48 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 3:59:48 PM EST |
| 10.00 | 1.65 | 2.50 | 2.08 | 2.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.88 | -0.62 | 0.15 | -0.01 | 12/19/2025 | 12/26/2025 3:59:48 PM EST |
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.23 | -0.77 | 0.14 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 12.00 | 2.80 | 4.20 | 3.50 | % | 0.29 | 0 | 0 | 1.40 | -0.85 | 0.10 | -0.01 | 12/26/2025 3:59:48 PM EST | |||
| 13.00 | 3.70 | 5.20 | 4.45 | % | 0.34 | 0 | 0 | 1.56 | -0.92 | 0.07 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 14.00 | 4.60 | 5.90 | 5.25 | % | 0.38 | 0 | 0 | 1.41 | -0.95 | 0.04 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 15.00 | 5.40 | 7.10 | 6.25 | % | 0.42 | 0 | 0 | 1.73 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:48 PM EST | |||
| 16.00 | 6.40 | 8.10 | 7.25 | % | 0.45 | 0 | 0 | 1.84 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:48 PM EST |