Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $9.06 as of 1/9/2026 11:08:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 10 | 27,029 | 1/9/2026 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8,981 | 12/18/2025 | EST | ||||
| 1.00 | 7.70 | 9.00 | 8.35 | 8.90 | 0.00 | 0.00% | 8.35 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10,675 | 11/7/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,994 | 12/30/2025 | EST | ||||
| 2.00 | 6.90 | 7.60 | 7.25 | % | 3.62 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,800 | 9/30/2025 | EST | ||||
| 3.00 | 5.50 | 6.60 | 6.05 | 6.20 | -6.10 | -49.60% | 2.02 | 1 | 95 | 6.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,284 | 9/30/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 10/28/2025 | EST | ||||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,575 | 10/17/2025 | EST | ||||
| 4.00 | 4.60 | 5.50 | 5.05 | 8.13 | 0.00 | 0.00% | 1.26 | 0 | 14 | 4.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/9/2026 3:59:54 PM EST |
| 5.00 | 3.60 | 4.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0.82 | 0 | 221 | 3.88 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,193 | 12/30/2025 | EST | ||||
| 6.00 | 2.60 | 3.80 | 3.20 | 5.26 | 0.00 | 0.00% | 0.53 | 0 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 3:59:54 PM EST |
| 7.00 | 1.85 | 2.60 | 2.23 | 2.18 | 0.00 | 0.00% | 0.32 | 0 | 116 | 2.10 | 0.97 | 0.04 | -0.02 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 8.00 | 0.40 | 1.65 | 1.03 | 1.48 | +0.17 | +12.98% | 0.13 | 13 | 33 | 1.51 | 0.86 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.35 | 0.90 | 0.63 | 0.65 | -0.12 | -15.59% | 0.07 | 5 | 536 | 1.30 | 0.64 | 0.26 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 15 | 434 | 1.04 | 0.37 | 0.26 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 422 | 1.09 | 0.18 | 0.18 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.38 | 0.07 | 0.10 | -0.02 | 1/7/2026 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 476 | 1.69 | 0.02 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.69 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 618 | 1.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.78 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 4.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/9/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/9/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 3.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.08 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.56 | 0 | 1,408 | 1/8/2026 | EST | ||||
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 1.00 | 0.65 | 0.90 | 0.78 | 0.65 | 0.00 | 0.00% | 0.78 | 0 | 619 | 10/10/2025 | EST | ||||
| 1.50 | 1.15 | 1.40 | 1.28 | 1.29 | 0.00 | 0.00% | 0.85 | 0 | 63 | 12/22/2025 | EST | ||||
| 2.00 | 1.65 | 1.90 | 1.78 | 1.90 | 0.00 | 0.00% | 0.89 | 0 | 44 | 7/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 2.50 | 2.05 | 2.45 | 2.25 | % | 0.90 | 0 | 0 | EST | |||||||
| 3.00 | 2.55 | 2.95 | 2.75 | 2.90 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4/17/2025 | EST | ||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/9/2026 3:59:54 PM EST |
| 3.50 | 3.10 | 3.50 | 3.30 | % | 0.94 | 0 | 0 | EST | |||||||
| 4.00 | 3.60 | 4.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0.95 | 0 | 2 | 12/13/2024 | EST | ||||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.87 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:54 PM EST |
| 5.00 | 4.60 | 5.00 | 4.80 | 4.75 | 0.00 | 0.00% | 0.96 | 0 | 0 | 9/19/2025 | EST | ||||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.42 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:54 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 635 | 1.70 | -0.03 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 6 | 663 | 1.34 | -0.14 | 0.14 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 9.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.20 | -36.37% | 0.04 | 2 | 215 | 0.96 | -0.36 | 0.26 | -0.05 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 10.00 | 0.75 | 1.50 | 1.13 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 233 | 0.98 | -0.63 | 0.26 | -0.05 | 1/8/2026 | 1/9/2026 3:59:54 PM EST |
| 11.00 | 1.60 | 2.40 | 2.00 | 2.40 | +0.23 | +10.60% | 0.18 | 1 | 74 | 2.69 | -0.82 | 0.18 | -0.03 | 1/9/2026 | 1/9/2026 3:59:54 PM EST |
| 12.00 | 2.35 | 3.30 | 2.83 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 132 | 2.99 | -0.93 | 0.10 | -0.02 | 1/7/2026 | 1/9/2026 3:59:54 PM EST |
| 13.00 | 3.30 | 4.10 | 3.70 | 4.43 | 0.00 | 0.00% | 0.28 | 0 | 192 | 2.96 | -0.98 | 0.04 | -0.01 | 1/2/2026 | 1/9/2026 3:59:54 PM EST |
| 14.00 | 4.30 | 5.40 | 4.85 | 5.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.00 | -0.99 | 0.01 | 0.00 | 11/26/2025 | 1/9/2026 3:59:54 PM EST |
| 15.00 | 5.20 | 6.30 | 5.75 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 22 | 4.11 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:54 PM EST |
| 16.00 | 6.20 | 7.30 | 6.75 | 4.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 3:59:54 PM EST |
| 17.00 | 7.30 | 8.30 | 7.80 | 5.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 3:59:54 PM EST |
| 18.00 | 8.30 | 9.10 | 8.70 | 9.33 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:54 PM EST |
| 19.00 | 9.30 | 10.30 | 9.80 | 6.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/9/2026 3:59:54 PM EST |
| 20.00 | 10.20 | 11.30 | 10.75 | 10.45 | 0.00 | 0.00% | 0.54 | 0 | 9 | 5.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:54 PM EST |
| 21.00 | 11.20 | 12.80 | 12.00 | 6.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:54 PM EST |
| 22.00 | 12.20 | 13.30 | 12.75 | 7.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:54 PM EST |
| 23.00 | 13.20 | 14.80 | 14.00 | 8.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/9/2026 3:59:54 PM EST |
| 24.00 | 14.20 | 15.80 | 15.00 | % | 0.62 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 25.00 | 15.20 | 16.30 | 15.75 | 16.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 1/9/2026 3:59:54 PM EST |
| 26.00 | 16.20 | 17.80 | 17.00 | 11.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:54 PM EST |
| 27.00 | 17.20 | 18.30 | 17.75 | 18.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 1/9/2026 3:59:54 PM EST |
| 30.00 | 20.20 | 21.30 | 20.75 | % | 0.69 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST | |||
| 32.00 | 21.90 | 23.60 | 22.75 | % | 0.71 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:54 PM EST |