Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $6.59 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.60 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 3.90 | 4.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 3.10 | 3.40 | % | 0 | 0 | 1.99 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 2.10 | 2.55 | % | 0 | 0 | 1.23 | 0.90 | 0.07 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 1.40 | 1.70 | 2.65 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.76 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.60 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 23 | 1.13 | 0.45 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.55 | 0.47 | -0.57 | -54.81% | 2 | 22 | 1.17 | 0.32 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.25 | 0.30 | 0.35 | -0.03 | -7.90% | 3 | 43 | 1.11 | 0.23 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.15 | 0.20 | 0.24 | -0.19 | -44.19% | 2 | 15 | 1.11 | 0.16 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 21 | 1.19 | 0.11 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.08 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.04 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.90 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 1.10 | % | 0 | 0 | 4.00 | -0.02 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.10 | 0.25 | 0.15 | % | 1 | 0 | 1.16 | -0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 5.00 | 0.35 | 0.45 | 0.40 | % | 19 | 0 | 1.05 | -0.24 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 6.00 | 0.80 | 0.90 | 0.87 | +0.17 | +24.29% | 1 | 5 | 1.11 | -0.40 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.40 | 1.55 | 1.47 | +0.24 | +19.52% | 101 | 104 | 1.03 | -0.55 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 2.05 | 2.40 | 2.19 | +0.42 | +23.73% | 5 | 7 | 1.02 | -0.68 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 2.85 | 3.20 | % | 0 | 0 | 0.93 | -0.77 | 0.12 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 3.90 | 4.10 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.84 | 0.10 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 4.70 | 5.10 | % | 0 | 0 | 1.41 | -0.89 | 0.08 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 5.70 | 6.00 | % | 0 | 0 | 1.36 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 6.80 | 7.00 | % | 0 | 0 | 1.48 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 7.60 | 9.10 | % | 0 | 0 | 1.58 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 8.80 | 9.10 | % | 0 | 0 | 1.87 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST |