Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $13.96 as of 7/29/2025 3:18:28 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 | 11.10 | 13.80 | 12.45 | % | 12.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 2.00 | 10.60 | 11.40 | 11.00 | % | 5.50 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 3.00 | 9.60 | 10.10 | 9.85 | 10.80 | 0.00 | 0.00% | 3.28 | 0 | 40 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 4.00 | 8.60 | 9.20 | 8.90 | 4.67 | 0.00 | 0.00% | 2.23 | 0 | 29 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:48 PM EST |
| 5.00 | 7.60 | 8.20 | 7.90 | 8.65 | 0.00 | 0.00% | 1.58 | 0 | 69 | 2.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 6.00 | 6.80 | 7.00 | 6.90 | 7.70 | 0.00 | 0.00% | 1.15 | 0 | 655 | 1.52 | 0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 7.00 | 5.80 | 6.10 | 5.95 | 6.74 | 0.00 | 0.00% | 0.85 | 0 | 4,095 | 1.41 | 0.96 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 8.00 | 5.00 | 5.20 | 5.10 | 6.90 | 0.00 | 0.00% | 0.64 | 0 | 1,158 | 1.12 | 0.91 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 9.00 | 4.10 | 4.40 | 4.25 | 4.20 | -0.79 | -15.84% | 0.47 | 64 | 388 | 1.06 | 0.86 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.40 | -1.00 | -22.73% | 0.35 | 1 | 748 | 1.03 | 0.79 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 11.00 | 2.80 | 4.70 | 3.75 | 3.84 | 0.00 | 0.00% | 0.34 | 0 | 583 | 1.05 | 0.72 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 12.00 | 2.25 | 2.45 | 2.35 | 2.78 | -0.62 | -18.24% | 0.20 | 1 | 582 | 1.05 | 0.64 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 13.00 | 1.85 | 2.00 | 1.93 | 2.30 | -0.50 | -17.86% | 0.15 | 1 | 319 | 1.05 | 0.56 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 14.00 | 1.45 | 1.60 | 1.53 | 1.89 | -0.16 | -7.81% | 0.11 | 38 | 176 | 1.05 | 0.49 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 15.00 | 1.15 | 1.30 | 1.23 | 1.50 | -0.05 | -3.23% | 0.08 | 1 | 558 | 1.03 | 0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 16.00 | 0.90 | 1.10 | 1.00 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 314 | 1.06 | 0.36 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 17.00 | 0.75 | 0.90 | 0.83 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 135 | 1.08 | 0.31 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:48 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.17 | -17.53% | 0.04 | 5 | 214 | 1.07 | 0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 131 | 1.08 | 0.22 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.60 | -0.10 | -14.29% | 0.02 | 3 | 150 | 1.08 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.09 | 0.16 | 0.05 | -0.01 | 7/1/2025 | 7/29/2025 1:58:48 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.13 | 0.04 | -0.01 | 5/2/2025 | 7/29/2025 1:58:48 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.11 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.09 | 0.03 | -0.01 | 2/26/2025 | 7/29/2025 1:58:48 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.36 | 0.08 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:48 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.07 | 0.02 | -0.01 | 6/18/2025 | 7/29/2025 1:58:48 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.06 | 0.02 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.18 | 0.04 | 0.02 | 0.00 | 6/11/2025 | 7/29/2025 1:58:48 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.50 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | 0.03 | 0.01 | 0.00 | 3/3/2025 | 7/29/2025 1:58:48 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.02 | 0.01 | 0.00 | 3/6/2025 | 7/29/2025 1:58:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.01 | 0.02 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 1:58:48 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 | 9.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:48 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.10 | 0 | 14 | 3.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:48 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 102 | 2.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:48 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1,146 | 2.29 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:58:48 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4,059 | 1.07 | -0.04 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.11 | -28.21% | 0.03 | 30 | 1,087 | 1.08 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 178 | 1.07 | -0.14 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 112 | 1.06 | -0.21 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:48 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | 1.07 | +0.11 | +11.46% | 0.10 | 11 | 101 | 1.05 | -0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 12.00 | 1.50 | 1.60 | 1.55 | 1.55 | +0.15 | +10.72% | 0.13 | 6 | 35 | 1.04 | -0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:48 PM EST |
| 13.00 | 2.00 | 2.20 | 2.10 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.04 | -0.44 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 14.00 | 2.60 | 2.85 | 2.73 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.04 | -0.51 | 0.08 | -0.02 | 4/4/2025 | 7/29/2025 1:58:48 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.19 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.06 | -0.58 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 1:58:48 PM EST |
| 16.00 | 4.10 | 4.30 | 4.20 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.06 | -0.64 | 0.07 | -0.02 | 6/27/2025 | 7/29/2025 1:58:48 PM EST |
| 17.00 | 4.90 | 5.20 | 5.05 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.06 | -0.69 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:48 PM EST |
| 18.00 | 5.70 | 6.00 | 5.85 | 5.12 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.07 | -0.74 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 1:58:48 PM EST |
| 19.00 | 6.60 | 6.90 | 6.75 | % | 0.36 | 0 | 0 | 1.10 | -0.78 | 0.06 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 20.00 | 7.50 | 7.80 | 7.65 | % | 0.38 | 0 | 0 | 1.07 | -0.81 | 0.05 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 21.00 | 8.40 | 8.70 | 8.55 | % | 0.41 | 0 | 0 | 1.10 | -0.84 | 0.05 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 22.00 | 9.30 | 9.70 | 9.50 | % | 0.43 | 0 | 0 | 1.29 | -0.87 | 0.04 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 23.00 | 10.20 | 10.60 | 10.40 | % | 0.45 | 0 | 0 | 1.05 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 24.00 | 11.00 | 11.60 | 11.30 | % | 0.47 | 0 | 0 | 1.34 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 25.00 | 11.90 | 12.60 | 12.25 | 13.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.40 | -0.92 | 0.03 | -0.01 | 1/30/2025 | 7/29/2025 1:58:48 PM EST |
| 26.00 | 13.10 | 13.50 | 13.30 | % | 0.51 | 0 | 0 | 1.45 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 27.00 | 14.10 | 14.50 | 14.30 | % | 0.53 | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:48 PM EST | |||
| 28.00 | 14.90 | 15.50 | 15.20 | % | 0.54 | 0 | 0 | 1.56 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 29.00 | 15.90 | 16.50 | 16.20 | % | 0.56 | 0 | 0 | 1.40 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 30.00 | 16.80 | 17.50 | 17.15 | % | 0.57 | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 31.00 | 18.00 | 18.50 | 18.25 | % | 0.59 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 32.00 | 19.00 | 19.50 | 19.25 | % | 0.60 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST | |||
| 33.00 | 19.90 | 20.50 | 20.20 | % | 0.61 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:48 PM EST |