Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $9.37 as of 6/1/2026 1:38:07 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 | 7.60 | 8.40 | 8.00 | 8.15 | +0.18 | +2.26% | 8.00 | 3 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 2.00 | 6.50 | 7.40 | 6.95 | 7.35 | 0.00 | 0.00% | 3.48 | 0 | 2 | 5.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 3.00 | 5.40 | 6.90 | 6.15 | 4.65 | 0.00 | 0.00% | 2.05 | 0 | 16 | 6.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:55 PM EST |
| 4.00 | 4.60 | 5.80 | 5.20 | 5.41 | 0.00 | 0.00% | 1.30 | 0 | 77 | 4.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/1/2026 3:59:55 PM EST |
| 5.00 | 3.10 | 5.10 | 4.10 | 3.90 | 0.00 | 0.00% | 0.82 | 0 | 102 | 4.34 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 3:59:55 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | 3.39 | 0.00 | 0.00% | 0.58 | 0 | 8 | 3.43 | 0.97 | 0.03 | -0.01 | 5/28/2026 | 6/1/2026 3:59:55 PM EST |
| 7.00 | 2.00 | 2.70 | 2.35 | 1.15 | 0.00 | 0.00% | 0.34 | 0 | 233 | 1.96 | 0.89 | 0.08 | -0.01 | 5/20/2026 | 6/1/2026 3:59:55 PM EST |
| 8.00 | 1.30 | 1.90 | 1.60 | 1.85 | 0.00 | 0.00% | 0.20 | 0 | 149 | 1.21 | 0.75 | 0.14 | -0.02 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 9.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.35 | -29.17% | 0.11 | 2 | 350 | 1.12 | 0.58 | 0.18 | -0.03 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 10.00 | 0.45 | 0.95 | 0.70 | 0.56 | -0.19 | -25.34% | 0.07 | 25 | 1,330 | 1.04 | 0.39 | 0.18 | -0.02 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 555 | 1.06 | 0.25 | 0.15 | -0.02 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 55 | 1,085 | 1.08 | 0.15 | 0.11 | -0.01 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.34 | 0.08 | 0.07 | -0.01 | 5/26/2026 | 6/1/2026 3:59:55 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 10 | 597 | 1.31 | 0.05 | 0.05 | -0.01 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 368 | 2.07 | 0.02 | 0.02 | 0.00 | 5/20/2026 | 6/1/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.23 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 6/1/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.38 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 117 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/1/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 80 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 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 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.03 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/1/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.01 | 2 | 100 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.70 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.07 | -0.03 | 0.03 | -0.01 | 5/27/2026 | 6/1/2026 3:59:55 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.02 | 6 | 496 | 1.17 | -0.11 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.45 | 0.28 | 0.34 | +0.09 | +36.00% | 0.04 | 12 | 413 | 0.94 | -0.25 | 0.14 | -0.02 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 1.00 | 0.83 | 0.65 | +0.05 | +8.34% | 0.09 | 4 | 79 | 1.15 | -0.42 | 0.18 | -0.03 | 6/1/2026 | 6/1/2026 3:59:55 PM EST |
| 10.00 | 1.20 | 1.75 | 1.48 | 1.70 | 0.00 | 0.00% | 0.15 | 0 | 69 | 1.21 | -0.61 | 0.18 | -0.02 | 5/27/2026 | 6/1/2026 3:59:55 PM EST |
| 11.00 | 1.75 | 2.50 | 2.13 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.63 | -0.75 | 0.15 | -0.02 | 5/28/2026 | 6/1/2026 3:59:55 PM EST |
| 12.00 | 2.70 | 3.60 | 3.15 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 33 | 2.07 | -0.85 | 0.11 | -0.01 | 5/13/2026 | 6/1/2026 3:59:55 PM EST |
| 13.00 | 3.40 | 4.50 | 3.95 | % | 0.30 | 0 | 2 | 2.19 | -0.92 | 0.07 | -0.01 | 6/1/2026 3:59:55 PM EST | |||
| 14.00 | 4.30 | 5.50 | 4.90 | % | 0.35 | 0 | 0 | 2.41 | -0.95 | 0.05 | -0.01 | 6/1/2026 3:59:55 PM EST | |||
| 15.00 | 4.90 | 6.80 | 5.85 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 14 | 3.04 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 6/1/2026 3:59:55 PM EST |
| 16.00 | 5.90 | 7.90 | 6.90 | % | 0.43 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 17.00 | 6.90 | 8.90 | 7.90 | % | 0.46 | 0 | 0 | 3.54 | -0.99 | 0.01 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 18.00 | 8.10 | 9.60 | 8.85 | % | 0.49 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 19.00 | 8.90 | 10.90 | 9.90 | % | 0.52 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 20.00 | 10.00 | 11.90 | 10.95 | % | 0.55 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 21.00 | 10.90 | 12.90 | 11.90 | % | 0.57 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 PM EST | |||
| 22.00 | 11.90 | 13.90 | 12.90 | % | 0.59 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:55 PM EST |