Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $6.45 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 0.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,964 | 11/11/2024 | EST | ||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,449 | 11/18/2024 | EST | ||||
| 1.00 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 1.50 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 849 | 11/1/2024 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 228 | 9/17/2024 | EST | ||||
| 2.00 | 4.20 | 4.50 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:47 PM EST |
| 3.00 | 3.30 | 3.50 | 3.44 | -0.16 | -4.45% | 20 | 11 | 2.34 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 4.00 | 2.30 | 2.55 | 4.35 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.95 | 0.05 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 5.00 | 1.45 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 65 | 1.76 | 0.84 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 0.00 | 1.05 | 1.05 | +0.11 | +11.71% | 13 | 10 | 1.26 | 0.64 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 0.00 | 0.60 | 0.60 | +0.05 | +9.10% | 64 | 160 | 1.19 | 0.44 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.00 | 0.35 | 0.30 | -0.05 | -14.29% | 53 | 346 | 1.19 | 0.27 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.10 | 0.20 | 0.14 | -0.02 | -12.50% | 4 | 759 | 1.06 | 0.16 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 611 | 1.05 | 0.09 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.14 | 0.05 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.27 | 0.03 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 69 | 1.40 | 0.01 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 0.50 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 389 | 10/21/2024 | EST | ||||
| 1.00 | 0.70 | 0.95 | % | 0 | 43 | EST | |||||||
| 1.00 | % | 0 | 0 | 6.90 | -0.01 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 1.50 | % | 0 | 0 | 7.22 | -0.01 | 0.00 | 0.00 | 8/20/2024 4:00:02 PM EST | |||||
| 1.50 | 0.10 | 2.55 | % | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 1.82 | 0.00 | 0.00% | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:47 PM EST |
| 2.00 | 1.70 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 3 | 11/15/2024 | EST | ||||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 98 | 1.31 | -0.05 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 5.00 | 0.15 | 0.35 | 0.20 | -0.01 | -4.77% | 19 | 227 | 1.15 | -0.16 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 6.00 | 0.45 | 0.70 | 0.60 | +0.05 | +9.10% | 9 | 853 | 1.07 | -0.36 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 1.05 | 1.25 | 1.20 | +0.15 | +14.29% | 1 | 331 | 1.06 | -0.56 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 1.75 | 2.05 | 1.89 | -0.11 | -5.50% | 7 | 334 | 1.04 | -0.73 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 2.60 | 2.95 | 2.90 | 0.00 | 0.00% | 0 | 139 | 1.34 | -0.84 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 95 | 1.23 | -0.91 | 0.08 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 4.60 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 148 | 1.40 | -0.95 | 0.05 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 5.60 | 5.80 | 3.41 | 0.00 | 0.00% | 0 | 36 | 1.56 | -0.97 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 6.50 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 10/31/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 8.50 | 8.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |