Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $6.59 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.70 | 3.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 2.10 | 2.30 | % | 0 | 0 | 1.46 | 0.97 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 1.20 | 1.35 | 1.30 | -1.10 | -45.84% | 1 | 1 | 0.77 | 0.85 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.60 | 0.70 | 0.71 | -0.24 | -25.27% | 113 | 85 | 0.94 | 0.61 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.15 | 0.35 | 0.35 | -0.20 | -36.37% | 164 | 75 | 0.86 | 0.35 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.25 | +0.02 | +8.70% | 1 | 230 | 1.07 | 0.17 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | -0.05 | -38.47% | 1 | 408 | 1.08 | 0.07 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 2 | 155 | 2.43 | 0.03 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 165 | 1.65 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 188 | 1.59 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 65 | 2.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.26 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.05 | -0.72 | -93.51% | 3 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.82 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.35 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.56 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | -0.03 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 160 | 1.10 | -0.15 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 57 | 806 | 1.07 | -0.39 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.05 | 1.20 | 0.98 | +0.03 | +3.16% | 5 | 889 | 1.08 | -0.65 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.90 | 2.05 | 1.85 | +0.25 | +15.63% | 2 | 345 | 1.14 | -0.83 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 2.85 | 3.00 | 2.83 | +0.38 | +15.51% | 10 | 380 | 1.50 | -0.93 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 3.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 62 | 1.61 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 4.80 | 5.00 | 4.80 | +1.50 | +45.46% | 1 | 244 | 1.83 | -0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 5.70 | 7.20 | 5.35 | 0.00 | 0.00% | 0 | 13 | 2.04 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 6.60 | 8.10 | 3.70 | 0.00 | 0.00% | 0 | 8 | 2.55 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 7.70 | 8.00 | 7.24 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 7.50 | 10.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 9.60 | 10.00 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 10.60 | 12.20 | 9.60 | 0.00 | 0.00% | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 11.70 | 12.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 12.70 | 14.10 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 13.60 | 15.20 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 14.70 | 15.00 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 15.70 | 16.00 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |