Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $7.36 as of 7/26/2026 8:48:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 6.90 | 5.75 | 6.81 | 0.00 | 0.00% | 2.88 | 0 | 3 | 7.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/24/2026 3:59:53 PM EST |
| 3.00 | 3.60 | 5.90 | 4.75 | 5.90 | 0.00 | 0.00% | 1.58 | 0 | 11 | 4.82 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 7/24/2026 3:59:53 PM EST |
| 4.00 | 3.00 | 4.80 | 3.90 | % | 0.97 | 0 | 51 | 3.35 | 0.96 | 0.03 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 5.00 | 2.30 | 3.90 | 3.10 | 4.25 | 0.00 | 0.00% | 0.62 | 0 | 39 | 2.64 | 0.88 | 0.06 | -0.01 | 6/18/2026 | 7/24/2026 3:59:53 PM EST |
| 6.00 | 1.00 | 2.25 | 1.63 | 4.69 | 0.00 | 0.00% | 0.27 | 0 | 45 | 1.24 | 0.79 | 0.09 | -0.01 | 5/6/2026 | 7/24/2026 3:59:53 PM EST |
| 7.00 | 1.05 | 2.75 | 1.90 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.43 | 0.67 | 0.11 | -0.01 | 5/7/2026 | 7/24/2026 3:59:53 PM EST |
| 8.00 | 0.55 | 1.55 | 1.05 | 3.10 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.02 | 0.55 | 0.12 | -0.01 | 6/29/2026 | 7/24/2026 3:59:53 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.92 | 0.45 | 0.12 | -0.01 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 427 | 0.93 | 0.36 | 0.11 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.35 | -0.05 | -12.50% | 0.03 | 3 | 239 | 0.93 | 0.29 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.03 | -10.72% | 0.02 | 2 | 956 | 1.08 | 0.22 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.48 | 0.17 | 0.08 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.80 | 0.13 | 0.06 | -0.01 | 7/2/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.01 | 0.12 | 0.06 | -0.01 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 588 | 1.99 | 0.07 | 0.04 | 0.00 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.40 | 0.06 | 0.04 | 0.00 | 7/14/2026 | 7/24/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.16 | 0.04 | 0.03 | 0.00 | 4/21/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.23 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.30 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 7/24/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.89 | 0.02 | 0.02 | 0.00 | 5/5/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.20 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 7/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 40 | 4.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/24/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 50 | 3.37 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 7/24/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 51 | 2.52 | -0.04 | 0.03 | -0.01 | 7/6/2026 | 7/24/2026 3:59:53 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 98 | 1.02 | -0.12 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 6.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.95 | -0.21 | 0.09 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 7.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.28 | +49.13% | 0.13 | 3 | 544 | 1.06 | -0.33 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 8.00 | 1.35 | 1.50 | 1.43 | 1.40 | +0.15 | +12.00% | 0.18 | 2 | 100 | 1.06 | -0.45 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 9.00 | 1.50 | 2.65 | 2.08 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 94 | 1.56 | -0.55 | 0.12 | -0.01 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 2.77 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.48 | -0.64 | 0.11 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 2.90 | 4.10 | 3.50 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 63 | 1.49 | -0.71 | 0.10 | -0.01 | 6/17/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 3.90 | 5.00 | 4.45 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.55 | -0.78 | 0.09 | -0.01 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 4.70 | 5.90 | 5.30 | 4.47 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.58 | -0.83 | 0.08 | -0.01 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 5.20 | 7.50 | 6.35 | 5.35 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.32 | -0.87 | 0.06 | -0.01 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 6.20 | 8.40 | 7.30 | % | 0.49 | 0 | 0 | 2.35 | -0.89 | 0.06 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 16.00 | 8.30 | 9.40 | 8.85 | 8.57 | % | 0.55 | 2 | 0 | 2.47 | -0.93 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST | |
| 17.00 | 8.10 | 10.50 | 9.30 | % | 0.55 | 0 | 0 | 2.67 | -0.94 | 0.04 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 18.00 | 9.20 | 11.40 | 10.30 | 8.94 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.67 | -0.96 | 0.03 | 0.00 | 5/5/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 10.10 | 12.40 | 11.25 | 11.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.77 | -0.97 | 0.02 | 0.00 | 6/11/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 11.10 | 13.30 | 12.20 | % | 0.61 | 0 | 0 | 2.75 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 21.00 | 12.10 | 14.40 | 13.25 | 13.31 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.93 | -0.98 | 0.02 | 0.00 | 6/11/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 13.10 | 15.40 | 14.25 | 14.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.01 | -0.98 | 0.01 | 0.00 | 6/11/2026 | 7/24/2026 3:59:53 PM EST |