Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $11.43 as of 2/21/2025 3:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.90 | 5.90 | % | 0 | 0 | 2.79 | 0.92 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 4.20 | 5.30 | % | 0 | 0 | 1.79 | 0.86 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 3.40 | 3.80 | % | 0 | 0 | 1.11 | 0.80 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 2.95 | 3.20 | % | 0 | 0 | 1.35 | 0.73 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 2.40 | 2.65 | 2.65 | -0.30 | -10.17% | 16 | 2 | 1.34 | 0.65 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 2.00 | 2.60 | 2.85 | 0.00 | 0.00% | 0 | 100 | 1.32 | 0.58 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 1.65 | 2.30 | 2.20 | -0.05 | -2.23% | 5 | 8 | 1.32 | 0.51 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 1.40 | 1.55 | 1.85 | % | 1 | 0 | 1.33 | 0.45 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 14.00 | 0.00 | 1.30 | 1.34 | % | 14 | 0 | 1.34 | 0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 15.00 | 0.00 | 1.05 | 1.09 | % | 3 | 0 | 1.34 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 16.00 | 0.75 | 0.90 | % | 0 | 0 | 1.31 | 0.30 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 0.65 | 0.75 | 0.77 | % | 4 | 0 | 1.35 | 0.26 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 18.00 | 0.00 | 0.65 | 0.82 | % | 2 | 0 | 1.14 | 0.22 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 19.00 | 0.00 | 0.60 | % | 0 | 0 | 1.41 | 0.20 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.52 | % | 10 | 0 | 1.44 | 0.17 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.46 | 0.15 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 1.48 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.86 | -0.08 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.80 | % | 0 | 0 | 1.45 | -0.14 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 1.41 | -0.20 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 9.00 | 1.10 | 1.15 | 1.15 | +0.30 | +35.30% | 3 | 1 | 1.25 | -0.27 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 1.60 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.35 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 1.20 | 2.30 | 1.99 | -0.03 | -1.49% | 2 | 101 | 1.28 | -0.42 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 2.80 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.49 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 3.50 | 3.60 | % | 0 | 0 | 1.30 | -0.55 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 4.20 | 4.40 | 3.92 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.61 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 15.00 | 5.00 | 5.60 | % | 0 | 0 | 1.27 | -0.66 | 0.07 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 16.00 | 5.90 | 6.10 | % | 0 | 0 | 1.28 | -0.70 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 17.00 | 6.70 | 8.00 | % | 0 | 0 | 1.28 | -0.74 | 0.06 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 18.00 | 7.60 | 9.00 | % | 0 | 0 | 1.29 | -0.78 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 19.00 | 8.50 | 9.80 | % | 0 | 0 | 1.29 | -0.80 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 20.00 | 9.50 | 9.70 | % | 0 | 0 | 1.35 | -0.83 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 21.00 | 10.40 | 10.70 | % | 0 | 0 | 1.37 | -0.85 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 22.00 | 11.10 | 11.60 | % | 0 | 0 | 1.52 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST |