Options Chain for PRECIGEN INC COM (PGEN) - $6.53 as of 8/4/2026 10:11:13 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 | 5.10 | 6.10 | 5.60 | % | 5.60 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 1.50 | 4.60 | 5.60 | 5.10 | 4.50 | 0.00 | 0.00% | 3.40 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/4/2026 3:59:57 PM EST |
| 2.00 | 4.10 | 5.10 | 4.60 | 4.50 | 0.00 | 0.00% | 2.30 | 0 | 170 | 3.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 2.50 | 3.60 | 4.60 | 4.10 | 3.20 | 0.00 | 0.00% | 1.64 | 0 | 12 | 2.76 | 1.00 | 0.01 | 0.00 | 7/6/2026 | 8/4/2026 3:59:57 PM EST |
| 3.00 | 3.10 | 4.10 | 3.60 | 3.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.32 | 0.97 | 0.02 | 0.00 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 3.50 | 2.80 | 3.80 | 3.30 | 3.20 | 0.00 | 0.00% | 0.94 | 0 | 21 | 2.29 | 0.94 | 0.04 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 4.00 | 2.30 | 3.20 | 2.75 | 1.82 | 0.00 | 0.00% | 0.69 | 0 | 256 | 1.80 | 0.90 | 0.06 | 0.00 | 7/24/2026 | 8/4/2026 3:59:57 PM EST |
| 4.50 | 1.90 | 2.85 | 2.38 | 2.49 | +0.24 | +10.67% | 0.53 | 35 | 363 | 1.71 | 0.85 | 0.08 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 1.90 | 2.00 | 1.95 | 1.75 | -0.15 | -7.90% | 0.39 | 7,529 | 10,684 | 1.01 | 0.79 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.50 | 1.40 | 1.90 | 1.65 | 1.65 | -0.10 | -5.72% | 0.30 | 60 | 13,517 | 1.01 | 0.72 | 0.11 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 1.05 | 2.05 | 1.55 | 1.45 | +0.04 | +2.84% | 0.26 | 6 | 196 | 1.17 | 0.65 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 7.50 | 0.40 | 1.00 | 0.70 | 0.85 | 0.00 | 0.00% | 0.09 | 30 | 1,550 | 0.91 | 0.45 | 0.14 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 1.05 | 0.55 | 0.55 | +0.26 | +89.66% | 0.06 | 25 | 2 | 1.01 | 0.28 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 10.00 | 0.20 | 0.45 | 0.33 | 0.39 | +0.04 | +11.43% | 0.03 | 50 | 834 | 1.00 | 0.19 | 0.10 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 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 | 7.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2,357 | 2.70 | -0.03 | 0.02 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 15 | 2.21 | -0.06 | 0.04 | 0.00 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 4.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.16 | -45.72% | 0.05 | 4 | 108 | 1.07 | -0.10 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.90 | -0.15 | 0.08 | 0.00 | 5/29/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.10 | -0.21 | 0.09 | -0.01 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 5.50 | 0.25 | 0.75 | 0.50 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.86 | -0.28 | 0.11 | -0.01 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 0.40 | 1.25 | 0.83 | 0.75 | -0.57 | -43.19% | 0.14 | 1 | 7 | 0.96 | -0.35 | 0.12 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 7.50 | 1.30 | 2.30 | 1.80 | % | 0.24 | 0 | 0 | 1.01 | -0.55 | 0.14 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 9.00 | 2.40 | 3.40 | 2.90 | % | 0.32 | 0 | 0 | 1.45 | -0.72 | 0.12 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 10.00 | 3.30 | 4.30 | 3.80 | 4.52 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.53 | -0.81 | 0.10 | 0.00 | 7/6/2026 | 8/4/2026 3:59:57 PM EST |