Options Chain for PRECIGEN INC COM (PGEN) - $7.20 as of 8/24/2026 3:13:42 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 | 5.70 | 6.70 | 6.20 | % | 6.20 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 1.50 | 5.20 | 6.20 | 5.70 | 4.50 | 0.00 | 0.00% | 3.80 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:59 PM EST |
| 2.00 | 4.80 | 5.80 | 5.30 | 4.50 | 0.00 | 0.00% | 2.65 | 0 | 170 | 4.45 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 2.50 | 4.30 | 5.30 | 4.80 | 4.72 | 0.00 | 0.00% | 1.92 | 0 | 11 | 3.70 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 3.00 | 3.80 | 4.80 | 4.30 | 3.00 | 0.00 | 0.00% | 1.43 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:59 PM EST |
| 3.50 | 3.30 | 4.30 | 3.80 | 3.60 | 0.00 | 0.00% | 1.09 | 0 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 4.00 | 2.90 | 3.80 | 3.35 | 2.78 | 0.00 | 0.00% | 0.84 | 0 | 264 | 2.31 | 1.00 | 0.03 | 0.00 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 4.50 | 2.30 | 3.20 | 2.75 | 2.75 | 0.00 | 0.00% | 0.61 | 0 | 255 | 1.82 | 0.96 | 0.05 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 5.00 | 2.05 | 2.30 | 2.18 | 2.30 | -0.05 | -2.13% | 0.44 | 20 | 3,228 | 0.93 | 0.91 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 5.50 | 1.50 | 2.25 | 1.88 | 1.85 | -0.05 | -2.64% | 0.34 | 623 | 10,062 | 1.36 | 0.85 | 0.12 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 6.00 | 1.30 | 1.80 | 1.55 | 1.50 | -0.15 | -9.10% | 0.26 | 60 | 466 | 0.87 | 0.76 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 7.50 | 0.60 | 0.80 | 0.70 | 0.65 | -0.14 | -17.73% | 0.09 | 1,515 | 5,018 | 0.79 | 0.49 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.27 | -0.13 | -32.50% | 0.03 | 53 | 27 | 1.10 | 0.27 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 116 | 1,460 | 0.71 | 0.18 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2,357 | 3.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 4.00 | 0.05 | 0.45 | 0.25 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 91 | 1.44 | 0.00 | 0.03 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 2.08 | -0.04 | 0.05 | 0.00 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.06 | -0.09 | 0.08 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 60 | 1.32 | -0.15 | 0.12 | 0.00 | 8/11/2026 | 8/24/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.25 | -0.24 | 0.15 | -0.01 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 7.50 | 0.75 | 1.40 | 1.08 | 1.01 | 0.00 | 0.00% | 0.14 | 0 | 113 | 0.79 | -0.51 | 0.18 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 9.00 | 1.50 | 2.50 | 2.00 | % | 0.22 | 0 | 0 | 1.13 | -0.73 | 0.15 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 10.00 | 2.60 | 3.40 | 3.00 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.23 | -0.82 | 0.11 | -0.01 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |