Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $11.76 as of 8/22/2025 3:40:22 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 | 10.30 | 13.40 | 11.85 | % | 11.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 10.20 | 11.10 | 10.65 | 11.30 | 0.00 | 0.00% | 5.33 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 3.00 | 9.40 | 9.80 | 9.60 | 10.80 | 0.00 | 0.00% | 3.20 | 0 | 40 | 4.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 8.40 | 8.80 | 8.60 | 4.67 | 0.00 | 0.00% | 2.15 | 0 | 29 | 3.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 7.40 | 9.30 | 8.35 | 8.65 | 0.00 | 0.00% | 1.67 | 0 | 69 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 6.00 | 6.70 | 6.35 | 7.70 | 0.00 | 0.00% | 1.06 | 0 | 538 | 1.70 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 5.50 | 5.70 | 5.60 | 4.31 | 0.00 | 0.00% | 0.80 | 0 | 3,827 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 4.50 | 4.70 | 4.60 | 4.74 | +1.22 | +34.66% | 0.57 | 63 | 1,216 | 1.34 | 0.97 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 3.60 | 3.80 | 3.70 | 3.85 | +1.44 | +59.76% | 0.41 | 12 | 475 | 1.04 | 0.91 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.75 | 2.90 | 2.33 | 3.00 | +1.05 | +53.85% | 0.23 | 7 | 439 | 1.05 | 0.84 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 2.05 | 2.20 | 2.13 | 2.30 | +0.71 | +44.66% | 0.19 | 172 | 593 | 0.94 | 0.73 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.60 | 1.60 | 1.10 | 1.73 | +0.68 | +64.77% | 0.09 | 103 | 669 | 0.56 | 0.61 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.20 | +25.00% | 0.08 | 227 | 605 | 0.87 | 0.48 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.17 | +30.36% | 0.05 | 40 | 483 | 0.93 | 0.37 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.58 | +0.23 | +65.72% | 0.03 | 31 | 575 | 0.94 | 0.27 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.15 | +65.22% | 0.02 | 7 | 281 | 0.96 | 0.20 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.01 | 13 | 174 | 0.98 | 0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.08 | +80.00% | 0.01 | 42 | 168 | 0.95 | 0.11 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.35 | -81.40% | 0.01 | 100 | 208 | 0.99 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.02 | -33.34% | 0.01 | 100 | 152 | 1.23 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.94 | 0.03 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.04 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.13 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.21 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.29 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:47 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:47 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.21 | -91.31% | 0.10 | 1 | 14 | 4.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 102 | 3.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 150 | 1,146 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4,060 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,158 | 1.23 | -0.03 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.96 | -0.09 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.25 | -45.46% | 0.03 | 10 | 312 | 0.95 | -0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.25 | -31.25% | 0.05 | 36 | 325 | 0.93 | -0.27 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.50 | -35.72% | 0.08 | 15 | 131 | 0.89 | -0.39 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 13.00 | 1.45 | 1.60 | 1.53 | 1.45 | -1.00 | -40.82% | 0.12 | 3 | 83 | 0.89 | -0.52 | 0.13 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 2.10 | 2.30 | 2.20 | 2.70 | -0.60 | -18.19% | 0.16 | 1 | 40 | 0.90 | -0.63 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 2.05 | 3.10 | 2.58 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.88 | -0.73 | 0.10 | -0.02 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 3.70 | 4.00 | 3.85 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.94 | -0.80 | 0.09 | -0.02 | 8/7/2025 | 8/22/2025 3:59:47 PM EST |
| 17.00 | 4.60 | 4.90 | 4.75 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.08 | -0.85 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 5.50 | 5.70 | 5.60 | 4.82 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.16 | -0.89 | 0.06 | -0.01 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 6.30 | 6.90 | 6.60 | % | 0.35 | 0 | 0 | 1.39 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 20.00 | 7.30 | 7.70 | 7.50 | 8.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.24 | -0.95 | 0.03 | -0.01 | 8/1/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 8.20 | 8.80 | 8.50 | % | 0.40 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 22.00 | 9.30 | 9.70 | 9.50 | % | 0.43 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 23.00 | 10.20 | 10.70 | 10.45 | 9.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 11.20 | 11.80 | 11.50 | % | 0.48 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 25.00 | 12.20 | 12.80 | 12.50 | 13.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.80 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 13.10 | 15.30 | 14.20 | % | 0.55 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 27.00 | 14.20 | 14.70 | 14.45 | % | 0.54 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 28.00 | 15.20 | 15.80 | 15.50 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 29.00 | 16.20 | 16.70 | 16.45 | % | 0.57 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 17.30 | 17.80 | 17.55 | % | 0.59 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 31.00 | 18.20 | 18.70 | 18.45 | % | 0.60 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 32.00 | 19.20 | 19.80 | 19.50 | % | 0.61 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 33.00 | 20.20 | 20.80 | 20.50 | % | 0.62 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |