Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $8.58 as of 6/20/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 2.00 | 6.30 | 6.80 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 3.00 | 5.30 | 5.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 4.00 | 4.30 | 4.80 | % | 0 | 0 | 1.81 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 5.00 | 3.40 | 3.80 | % | 0 | 0 | 1.53 | 0.94 | 0.04 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 6.00 | 2.45 | 3.00 | % | 0 | 0 | 0.90 | 0.86 | 0.07 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 7.00 | 1.75 | 2.20 | % | 0 | 0 | 0.91 | 0.75 | 0.10 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 8.00 | 0.70 | 1.55 | % | 0 | 0 | 0.69 | 0.63 | 0.12 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 9.00 | 0.90 | 1.35 | 0.98 | % | 5 | 0 | 1.04 | 0.50 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 10.00 | 0.60 | 1.20 | % | 0 | 0 | 1.11 | 0.39 | 0.12 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 11.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.29 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.45 | 0.38 | % | 40 | 0 | 0.99 | 0.22 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 0.87 | 0.16 | 0.08 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.11 | 0.06 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.08 | 0.05 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.06 | 0.04 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.04 | 0.03 | 0.00 | 6/20/2025 3:59:46 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 | 8.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 3.20 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 1.31 | -0.06 | 0.04 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | -0.14 | 0.07 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.80 | % | 0 | 0 | 0.80 | -0.25 | 0.10 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 8.00 | 0.75 | 1.05 | % | 0 | 0 | 0.84 | -0.37 | 0.12 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 9.00 | 0.85 | 1.65 | 1.55 | % | 1 | 0 | 0.69 | -0.50 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 10.00 | 1.90 | 2.30 | 2.25 | % | 1 | 0 | 0.83 | -0.61 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 11.00 | 2.70 | 3.10 | % | 0 | 0 | 0.84 | -0.71 | 0.11 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 12.00 | 3.70 | 4.90 | % | 0 | 0 | 1.44 | -0.78 | 0.10 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 13.00 | 4.60 | 4.80 | % | 0 | 0 | 1.06 | -0.84 | 0.08 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 14.00 | 5.40 | 5.80 | % | 0 | 0 | 1.06 | -0.89 | 0.06 | -0.01 | 6/20/2025 3:59:46 PM EST | |||
| 15.00 | 6.30 | 6.80 | % | 0 | 0 | 1.28 | -0.92 | 0.05 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 16.00 | 7.30 | 7.80 | % | 0 | 0 | 1.25 | -0.94 | 0.04 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 17.00 | 8.20 | 8.70 | % | 0 | 0 | 1.18 | -0.96 | 0.03 | 0.00 | 6/20/2025 3:59:46 PM EST |