DNA Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.32

Change

+2.05

Open

11.16

Previous

11.27

High

13.67

Low

11.16

Bid

-

Ask

-

Volume

3,755,397

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.081

Hist Vol

1.021

Opt Volume

6,986

Open Int

58,964

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DNA 261120C00011000	2.75	3.20	2.97	2.82	42	887	S	11.00	DNA 261120P00011000	0.30	0.80	0.57	0.35	76	152	S
DNA 261120C00012000	1.90	2.85	2.22	2.14	116	304	S	12.00	DNA 261120P00012000	0.70	1.10	0.90	0.65	7	61	S
DNA 261120C00013000	1.50	2.10	1.92	1.57	64	241	S	13.00	DNA 261120P00013000	1.30	1.50	1.44	1.07	18	16	S
DNA 261120C00014000	1.20	1.50	1.30	1.12	140	555	S	14.00	DNA 261120P00014000	1.75	3.40	3.75	1.61	0	21	S
DNA 261120C00015000	0.90	1.15	1.05	0.79	445	161	S	15.00	DNA 261120P00015000	2.35	3.90	3.00	2.26	1	6	S
DNA 261120C00016000	0.60	1.00	0.80	0.54	21	138	S	16.00	DNA 261120P00016000	3.10	5.00	5.80	3.00	0	2	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
DNA 261218C00011000	3.00	4.00	3.33	3.72	14	8,958	S	11.00	DNA 261218P00011000	0.75	1.90	2.45	0.63	0	21	S
DNA 261218C00012000	2.50	3.20	2.70	3.11	27	5,128	S	12.00	DNA 261218P00012000	1.25	1.55	1.40	0.95	1	15	S
DNA 261218C00013000	1.95	2.50	2.45	2.58	21	10,121	S	13.00	DNA 261218P00013000	1.55	2.90	2.09	1.35	1	13	S
DNA 261218C00014000	1.85	2.10	1.95	2.13	14	1,244	S	14.00	DNA 261218P00014000	2.25	3.50	4.57	1.83	0	1	S
DNA 261218C00015000	1.25	1.70	1.48	1.75	5,133	6,829	S	15.00	—	—	—	—	—	—	—	—
DNA 261218C00016000	1.05	1.55	0.40	1.42	0	1,968	S	16.00	DNA 261218P00016000	3.50	5.00	5.50	2.98	0	2,422	S

Below are few quick-links for most popular options chains: