Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $9.98 as of 7/11/2025 8:18:07 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 | 7.80 | 10.30 | 9.05 | % | 9.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 7.60 | 8.70 | 8.15 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 3.00 | 6.40 | 7.10 | 6.75 | 5.97 | 0.00 | 0.00% | 2.25 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:54 PM EST |
| 4.00 | 5.30 | 6.80 | 6.05 | 2.95 | 0.00 | 0.00% | 1.51 | 0 | 1 | 9.46 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:54 PM EST |
| 5.00 | 4.90 | 5.70 | 5.30 | 6.31 | 0.00 | 0.00% | 1.06 | 0 | 1 | 7.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 3.90 | 4.10 | 4.00 | 3.90 | 0.00 | 0.00% | 0.67 | 0 | 15 | 6.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 1.95 | 3.20 | 2.58 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 86 | 2.94 | 1.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 1.80 | 2.75 | 2.28 | 2.33 | -0.56 | -19.38% | 0.28 | 50 | 437 | 1.56 | 0.96 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 1.40 | -0.54 | -27.84% | 0.07 | 11 | 205 | 1.09 | 0.82 | 0.20 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.60 | -0.54 | -47.37% | 0.04 | 208 | 1,024 | 0.79 | 0.53 | 0.32 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 0.01 | 79 | 731 | 0.82 | 0.25 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 18 | 379 | 1.73 | 0.08 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.74 | 0.02 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 152 | 3.82 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.27 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 250 | 1.68 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 13 | 262 | 1.27 | -0.04 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 1.00 | 0.55 | 0.11 | +0.01 | +10.00% | 0.06 | 10 | 144 | 0.89 | -0.18 | 0.20 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.14 | +53.85% | 0.04 | 455 | 321 | 0.88 | -0.47 | 0.32 | -0.04 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 1.15 | 1.40 | 1.28 | 1.11 | +0.36 | +48.00% | 0.12 | 39 | 195 | 1.19 | -0.75 | 0.26 | -0.03 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 1.95 | 2.25 | 2.10 | 1.80 | +0.47 | +35.34% | 0.18 | 1 | 263 | 2.73 | -0.92 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 2.80 | 3.20 | 3.00 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 46 | 1.89 | -0.98 | 0.04 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 3.90 | 4.20 | 4.05 | 1.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.35 | -1.00 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 4.80 | 5.20 | 5.00 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 6.40 | 6.10 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 6.80 | 7.30 | 7.05 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 7.80 | 8.30 | 8.05 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |