Options Chain for PRECIGEN INC COM (PGEN) - $3.74 as of 11/26/2025 8:48:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 3.70 | 3.28 | 2.80 | 0.00 | 0.00% | 6.56 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:54 PM EST |
| 1.00 | 2.20 | 3.20 | 2.70 | 3.10 | 0.00 | 0.00% | 2.70 | 0 | 29 | 5.38 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:54 PM EST |
| 1.50 | 1.80 | 2.75 | 2.28 | 2.50 | 0.00 | 0.00% | 1.52 | 0 | 1,667 | 4.00 | 1.00 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 1.30 | 2.05 | 1.68 | 1.75 | 0.00 | 0.00% | 0.84 | 0 | 2,832 | 2.30 | 0.97 | 0.05 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 0.80 | 1.55 | 1.18 | 1.20 | -1.05 | -46.67% | 0.47 | 2 | 1,128 | 1.70 | 0.90 | 0.12 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.60 | 1.35 | 0.98 | 0.85 | -0.13 | -13.27% | 0.33 | 25 | 756 | 1.89 | 0.79 | 0.22 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 0.55 | 1.55 | 1.05 | 0.58 | -0.12 | -17.15% | 0.30 | 1 | 588 | 1.80 | 0.65 | 0.28 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.10 | 1.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 1,976 | 0.71 | 0.50 | 0.31 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 0.15 | 1.00 | 0.58 | 0.23 | -0.02 | -8.00% | 0.13 | 1 | 1,351 | 0.84 | 0.36 | 0.29 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 95 | 17,477 | 0.82 | 0.25 | 0.25 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 812 | 1.26 | 0.17 | 0.20 | 0.00 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 5,774 | 1.34 | 0.03 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.76 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.72 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1,151 | 3.83 | -0.03 | 0.05 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.11 | 0 | 60 | 2.39 | -0.10 | 0.12 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 295 | 1.34 | -0.21 | 0.22 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 84 | 1.26 | -0.35 | 0.28 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 25 | 1.54 | -0.50 | 0.31 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 4.50 | 0.65 | 1.10 | 0.88 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 58 | 1.10 | -0.64 | 0.29 | 0.00 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 5.00 | 0.85 | 1.80 | 1.33 | 1.32 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.68 | -0.75 | 0.25 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 5.50 | 1.30 | 2.25 | 1.78 | % | 0.32 | 0 | 0 | 1.78 | -0.83 | 0.20 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 7.50 | 3.40 | 4.40 | 3.90 | 2.68 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.60 | -0.97 | 0.06 | 0.00 | 9/3/2025 | 11/26/2025 3:59:54 PM EST |