Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $7.90 as of 4/24/2026 7:55:12 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 | 6.00 | 7.50 | 6.75 | 6.56 | 0.00 | 0.00% | 6.75 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:58 PM EST |
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 3.00 | 4.20 | 5.40 | 4.80 | % | 1.60 | 0 | 16 | 3.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 4.00 | 3.30 | 4.50 | 3.90 | % | 0.97 | 0 | 78 | 2.45 | 0.97 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 2.40 | 3.60 | 3.00 | % | 0.60 | 0 | 19 | 1.98 | 0.89 | 0.06 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 6.00 | 1.75 | 2.70 | 2.23 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.58 | 0.79 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 7.00 | 1.30 | 1.95 | 1.63 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 211 | 1.04 | 0.68 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 8.00 | 0.65 | 1.50 | 1.08 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.97 | 0.55 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 9.00 | 0.55 | 1.30 | 0.93 | 1.33 | 0.00 | 0.00% | 0.10 | 0 | 83 | 1.12 | 0.44 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 0.90 | 0.60 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 522 | 1.05 | 0.34 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.25 | -33.34% | 0.04 | 1 | 392 | 1.02 | 0.27 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.70 | 0.38 | 0.55 | +0.10 | +22.23% | 0.03 | 1 | 630 | 1.07 | 0.20 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.12 | 0.16 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.15 | 0.12 | 0.06 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.50 | 0.09 | 0.05 | 0.00 | 4/15/2026 | 4/24/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.26 | 0.07 | 0.04 | 0.00 | 4/8/2026 | 4/24/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 12 | 1.61 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 18.00 | 0.05 | 0.35 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.40 | 0.04 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.75 | 0.03 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 18 | 1.81 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 12 | 1.87 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 80 | 1.93 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 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 | 5.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 99 | 1.82 | -0.03 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.10 | 0.40 | 0.25 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 609 | 1.16 | -0.11 | 0.06 | 0.00 | 3/30/2026 | 4/24/2026 3:59:58 PM EST |
| 6.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.95 | -0.21 | 0.09 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 7.00 | 0.70 | 1.15 | 0.93 | 0.68 | 0.00 | 0.00% | 0.13 | 0 | 198 | 1.02 | -0.32 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 8.00 | 1.05 | 1.65 | 1.35 | 1.17 | 0.00 | 0.00% | 0.17 | 0 | 92 | 1.03 | -0.45 | 0.12 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 9.00 | 1.75 | 2.35 | 2.05 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.06 | -0.56 | 0.12 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 10.00 | 2.65 | 3.10 | 2.88 | 2.72 | 0.00 | 0.00% | 0.29 | 0 | 56 | 1.13 | -0.66 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 11.00 | 3.40 | 3.90 | 3.65 | % | 0.33 | 0 | 51 | 1.08 | -0.73 | 0.10 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 12.00 | 4.10 | 5.00 | 4.55 | 6.10 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.58 | -0.80 | 0.09 | -0.01 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 13.00 | 4.90 | 6.10 | 5.50 | % | 0.42 | 0 | 2 | 1.80 | -0.84 | 0.07 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 14.00 | 6.00 | 6.70 | 6.35 | % | 0.45 | 0 | 0 | 1.54 | -0.88 | 0.06 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 15.00 | 6.60 | 8.10 | 7.35 | % | 0.49 | 0 | 18 | 2.03 | -0.91 | 0.05 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 16.00 | 7.60 | 9.10 | 8.35 | % | 0.52 | 0 | 0 | 2.13 | -0.93 | 0.04 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 17.00 | 8.50 | 10.00 | 9.25 | % | 0.54 | 0 | 0 | 2.13 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 18.00 | 9.50 | 10.80 | 10.15 | % | 0.56 | 0 | 0 | 2.01 | -0.96 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 19.00 | 10.10 | 12.00 | 11.05 | % | 0.58 | 0 | 0 | 2.29 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 11.00 | 13.00 | 12.00 | % | 0.60 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 12.00 | 14.00 | 13.00 | % | 0.62 | 0 | 0 | 2.43 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 13.00 | 15.40 | 14.20 | % | 0.65 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST |