Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $11.89 as of 8/12/2025 1:08:51 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 | 10.00 | 12.40 | 11.20 | % | 11.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 2.00 | 9.60 | 10.90 | 10.25 | % | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 3.00 | 8.60 | 9.80 | 9.20 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 4.00 | 7.60 | 8.40 | 8.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 5.00 | 6.60 | 7.40 | 7.00 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 6.00 | 5.70 | 7.00 | 6.35 | % | 1.06 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 7.00 | 4.70 | 5.30 | 5.00 | 6.40 | 0.00 | 0.00% | 0.71 | 0 | 12 | 4.58 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 8.00 | 3.80 | 3.90 | 3.85 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 276 | 2.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 9.00 | 2.80 | 2.90 | 2.85 | 3.10 | +0.39 | +14.40% | 0.32 | 1 | 328 | 2.28 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 10.00 | 1.85 | 1.95 | 1.90 | 1.83 | -0.17 | -8.50% | 0.19 | 2 | 292 | 1.62 | 0.96 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 11.00 | 0.95 | 1.05 | 1.00 | 1.27 | +0.19 | +17.60% | 0.09 | 31 | 364 | 1.01 | 0.82 | 0.19 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.16 | -26.23% | 0.03 | 7 | 1,371 | 1.07 | 0.53 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.03 | -13.05% | 0.01 | 3 | 1,557 | 1.11 | 0.24 | 0.26 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.35 | 0.08 | 0.13 | -0.03 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3,339 | 1.65 | 0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 383 | 2.13 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 211 | 4.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 479 | 5.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 121 | 3.97 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.52 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:04 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:59:04 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM 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 | 8/12/2025 11:59:04 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 34 | 6.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.41 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 388 | 1.44 | -0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 404 | 1,406 | 1.10 | -0.18 | 0.19 | -0.05 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.05 | 5 | 311 | 1.05 | -0.47 | 0.32 | -0.08 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 13.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.02 | -1.58% | 0.10 | 30 | 151 | 1.08 | -0.76 | 0.26 | -0.07 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 14.00 | 2.10 | 2.30 | 2.20 | 1.86 | -0.14 | -7.00% | 0.16 | 4 | 50 | 2.04 | -0.92 | 0.13 | -0.03 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.00 | -0.20 | -6.25% | 0.21 | 5 | 91 | 1.85 | -0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 16.00 | 4.00 | 4.50 | 4.25 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.84 | -1.00 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 17.00 | 5.00 | 5.50 | 5.25 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 18.00 | 5.90 | 6.60 | 6.25 | % | 0.35 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 19.00 | 7.00 | 7.90 | 7.45 | % | 0.39 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 20.00 | 7.60 | 9.10 | 8.35 | % | 0.42 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 21.00 | 8.50 | 10.10 | 9.30 | % | 0.44 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 22.00 | 9.20 | 10.90 | 10.05 | % | 0.46 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 23.00 | 10.00 | 12.20 | 11.10 | % | 0.48 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 24.00 | 10.70 | 13.10 | 11.90 | % | 0.50 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 25.00 | 11.70 | 14.10 | 12.90 | % | 0.52 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 26.00 | 12.70 | 15.10 | 13.90 | % | 0.53 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 27.00 | 13.70 | 16.10 | 14.90 | % | 0.55 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |