Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $8.17 as of 11/24/2025 3:14:03 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 | 6.60 | 8.10 | 7.35 | % | 7.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 2.00 | 5.60 | 7.10 | 6.35 | % | 3.17 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 3.00 | 4.70 | 5.90 | 5.30 | 8.05 | 0.00 | 0.00% | 1.77 | 0 | 10 | 4.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/24/2025 4:00:00 PM EST |
| 4.00 | 3.80 | 4.90 | 4.35 | 5.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/24/2025 4:00:00 PM EST |
| 5.00 | 2.80 | 4.00 | 3.40 | 4.64 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/24/2025 4:00:00 PM EST |
| 6.00 | 2.00 | 2.90 | 2.45 | 2.23 | 0.00 | 0.00% | 0.41 | 0 | 54 | 1.86 | 1.00 | 0.03 | 0.00 | 11/14/2025 | 11/24/2025 4:00:00 PM EST |
| 7.00 | 1.30 | 2.25 | 1.78 | 1.70 | +0.05 | +3.03% | 0.25 | 8 | 65 | 1.83 | 0.84 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 8.00 | 0.70 | 1.20 | 0.95 | 1.03 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.85 | 0.63 | 0.20 | -0.01 | 11/21/2025 | 11/24/2025 4:00:00 PM EST |
| 9.00 | 0.55 | 0.75 | 0.65 | 0.57 | +0.02 | +3.64% | 0.07 | 96 | 429 | 1.00 | 0.43 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.04 | +15.39% | 0.03 | 67 | 224 | 0.97 | 0.27 | 0.16 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 63 | 259 | 0.88 | 0.17 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 218 | 1.01 | 0.10 | 0.08 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 790 | 1.00 | 0.06 | 0.05 | 0.00 | 11/20/2025 | 11/24/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 122 | 1.13 | 0.03 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.24 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/24/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.25 | +0.20 | +400.00% | 0.02 | 25 | 794 | 2.69 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.04 | -10.00% | 0.02 | 1 | 685 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 604 | 2.32 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.69 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/24/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.00 | 0.03 | 0.00 | 11/21/2025 | 11/24/2025 4:00:00 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.10 | -28.58% | 0.04 | 3 | 463 | 0.98 | -0.16 | 0.17 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.29 | -35.81% | 0.07 | 5 | 236 | 0.82 | -0.37 | 0.20 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 9.00 | 0.70 | 2.25 | 1.48 | 1.10 | -0.15 | -12.00% | 0.16 | 4 | 251 | 1.18 | -0.57 | 0.19 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 10.00 | 1.65 | 2.30 | 1.98 | 1.97 | 0.00 | 0.00% | 0.20 | 1 | 76 | 1.37 | -0.73 | 0.16 | -0.01 | 11/24/2025 | 11/24/2025 4:00:00 PM EST |
| 11.00 | 2.30 | 3.20 | 2.75 | 3.17 | 0.00 | 0.00% | 0.25 | 0 | 298 | 1.51 | -0.83 | 0.12 | -0.01 | 11/17/2025 | 11/24/2025 4:00:00 PM EST |
| 12.00 | 3.20 | 4.20 | 3.70 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 96 | 1.74 | -0.90 | 0.08 | -0.01 | 11/21/2025 | 11/24/2025 4:00:00 PM EST |
| 13.00 | 4.20 | 5.30 | 4.75 | 5.38 | 0.00 | 0.00% | 0.37 | 0 | 123 | 2.07 | -0.94 | 0.05 | 0.00 | 11/18/2025 | 11/24/2025 4:00:00 PM EST |
| 14.00 | 5.10 | 6.50 | 5.80 | 6.10 | 0.00 | 0.00% | 0.41 | 0 | 71 | 2.51 | -0.97 | 0.03 | 0.00 | 11/18/2025 | 11/24/2025 4:00:00 PM EST |
| 15.00 | 6.00 | 7.90 | 6.95 | 6.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.18 | -0.98 | 0.02 | 0.00 | 11/12/2025 | 11/24/2025 4:00:00 PM EST |
| 16.00 | 7.00 | 8.40 | 7.70 | 4.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 11/24/2025 4:00:00 PM EST |
| 17.00 | 8.00 | 9.40 | 8.70 | 7.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:00 PM EST |
| 18.00 | 9.00 | 10.40 | 9.70 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 19.00 | 10.00 | 11.40 | 10.70 | 5.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:00 PM EST |
| 20.00 | 10.50 | 12.90 | 11.70 | 5.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 4:00:00 PM EST |
| 21.00 | 11.50 | 13.90 | 12.70 | 6.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 4:00:00 PM EST |
| 22.00 | 12.50 | 14.90 | 13.70 | 10.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 4:00:00 PM EST |
| 23.00 | 13.50 | 15.90 | 14.70 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 24.00 | 14.50 | 16.90 | 15.70 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 25.00 | 15.50 | 17.90 | 16.70 | % | 0.67 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 26.00 | 16.50 | 18.90 | 17.70 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 27.00 | 17.50 | 19.90 | 18.70 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST | |||
| 30.00 | 20.30 | 22.90 | 21.60 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:00 PM EST |