Options Chain for GINKGO BIOWORKS HOLDINGS INC CL A NEW (DNA) - $8.12 as of 5/13/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 2.00 | 5.90 | 6.30 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 3.00 | 5.00 | 5.20 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 4.00 | 4.00 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 2.90 | 3.20 | 3.33 | 0.00 | 0.00% | 0 | 99 | 3.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 1.95 | 2.20 | 2.22 | 0.00 | 0.00% | 0 | 154 | 2.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 0.95 | 1.25 | 1.00 | -0.30 | -23.08% | 1 | 184 | 2.22 | 0.96 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 8.00 | 0.20 | 0.40 | 0.43 | -0.05 | -10.42% | 126 | 825 | 0.83 | 0.58 | 0.59 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 21 | 248 | 1.14 | 0.09 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 288 | 1.62 | 0.00 | 0.02 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 26 | 2.61 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.38 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 659 | 3.45 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 1 | 634 | 2.35 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 6 | 874 | 1.65 | -0.04 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.55 | 0.20 | -0.05 | -20.00% | 21 | 242 | 1.27 | -0.42 | 0.59 | -0.04 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 1.00 | 1.17 | +0.22 | +23.16% | 1 | 118 | 1.47 | -0.91 | 0.29 | -0.02 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 10.00 | 1.85 | 2.10 | 2.00 | -0.90 | -31.04% | 5 | 24 | 1.51 | -1.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 11.00 | 2.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 12.00 | 3.70 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 13 | 3.41 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:01 PM EST |
| 13.00 | 4.70 | 5.00 | 7.00 | 0.00 | 0.00% | 0 | 7 | 3.88 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 4:00:01 PM EST |
| 14.00 | 5.80 | 6.00 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 15.00 | 6.80 | 7.00 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |