Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $7.04 as of 5/5/2025 2:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 4.60 | 6.00 | 7.10 | 0.00 | 0.00% | 0 | 2 | 3.36 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 3.70 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 55 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 2.70 | 3.20 | 3.50 | 0.00 | 0.00% | 0 | 33 | 1.47 | 0.95 | 0.04 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 1.85 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 119 | 0.99 | 0.85 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 1.25 | 1.55 | 1.52 | 0.00 | 0.00% | 0 | 1,129 | 0.95 | 0.72 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.70 | 1.00 | 1.00 | -0.05 | -4.77% | 30 | 525 | 0.91 | 0.55 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.50 | 0.65 | 0.63 | -0.05 | -7.36% | 10 | 111 | 0.95 | 0.39 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.25 | 0.40 | 0.36 | -0.07 | -16.28% | 16 | 75 | 0.95 | 0.27 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.25 | 0.25 | +0.05 | +25.00% | 2 | 561 | 0.85 | 0.18 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 437 | 0.87 | 0.12 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.20 | 0.08 | -0.07 | -46.67% | 2 | 340 | 1.13 | 0.07 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 199 | 1.07 | 0.05 | 0.04 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 200 | 1.34 | 0.03 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 562 | 1.32 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.40 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.01 | -0.13 | -92.86% | 3 | 447 | 1.60 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 59 | 2.58 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 28 | 2.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.75 | 1.74 | 0.00 | 0.00% | 0 | 56 | 2.86 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 59 | 3.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 3.09 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 90 | 3.39 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.36 | -0.05 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 156 | 0.89 | -0.15 | 0.09 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.45 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 1,091 | 1.06 | -0.28 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.90 | 1.10 | 1.05 | +0.30 | +40.00% | 1 | 633 | 1.00 | -0.45 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 1.50 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 336 | 0.95 | -0.61 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 2.20 | 2.65 | 2.40 | +0.10 | +4.35% | 2 | 183 | 0.97 | -0.73 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.00 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 195 | 0.92 | -0.82 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 4.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 57 | 1.02 | -0.88 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 4.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 14 | 1.42 | -0.93 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 5.90 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.95 | 0.04 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 6.90 | 7.30 | 5.15 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.97 | 0.03 | 0.00 | 2/24/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 7.90 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 186 | 1.60 | -0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 8.80 | 9.30 | 8.30 | 0.00 | 0.00% | 0 | 18 | 1.70 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 9.90 | 10.20 | 8.85 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.99 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 10.80 | 11.30 | % | 0 | 0 | 1.66 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 11.80 | 12.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 12.80 | 13.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 13.80 | 14.30 | 13.40 | 0.00 | 0.00% | 0 | 9 | 2.08 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 14.80 | 15.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 15.70 | 16.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 16.90 | 17.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 17.80 | 18.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 18.80 | 19.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 19.80 | 20.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 20.80 | 21.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 21.80 | 22.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 22.80 | 23.80 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 23.80 | 24.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 24.80 | 26.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 25.80 | 26.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |