Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $6.99 as of 5/27/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 4.60 | 5.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 3.60 | 3.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 2.60 | 2.95 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.96 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 5.00 | 1.85 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.86 | 0.10 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 1.20 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.71 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 0.70 | 0.85 | 0.95 | +0.17 | +21.80% | 5 | 30 | 0.89 | 0.54 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 0.40 | 0.50 | 0.55 | -0.03 | -5.18% | 4 | 112 | 0.87 | 0.38 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.25 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 416 | 0.99 | 0.16 | 0.11 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.10 | 0.08 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.06 | 0.05 | 0.00 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.20 | 0.03 | 0.03 | 0.00 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 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 | 8.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | -0.04 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.01 | -0.14 | 0.10 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 6.00 | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 2 | 232 | 0.90 | -0.29 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 7.00 | 1.00 | 1.10 | 0.90 | +0.15 | +20.00% | 1 | 6 | 0.89 | -0.46 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 8.00 | 1.65 | 1.80 | 1.61 | +0.51 | +46.37% | 12 | 5 | 0.88 | -0.62 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 2.45 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.75 | 0.14 | -0.01 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 10.00 | 3.30 | 3.50 | % | 0 | 0 | 0.85 | -0.84 | 0.11 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 1.17 | -0.90 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 5.10 | 5.40 | % | 0 | 0 | 1.15 | -0.94 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 6.10 | 6.40 | % | 0 | 0 | 1.26 | -0.97 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 7.10 | 7.50 | % | 0 | 0 | 1.36 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 8.10 | 8.40 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 9.10 | 9.40 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST |