Options Chain for PRECIGEN INC COM (PGEN) - $7.60 as of 10/9/2026 12:55:32 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 | 5.80 | 7.30 | 6.55 | 7.00 | 0.00 | 0.00% | 6.55 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 1.50 | 5.30 | 6.80 | 6.05 | 4.50 | 0.00 | 0.00% | 4.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 11:58:53 AM EST |
| 2.00 | 5.00 | 6.20 | 5.60 | 5.60 | 0.00 | 0.00% | 2.80 | 0 | 225 | 9.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 11:58:53 AM EST |
| 2.50 | 4.50 | 5.70 | 5.10 | 4.72 | 0.00 | 0.00% | 2.04 | 0 | 6 | 8.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 11:58:53 AM EST |
| 3.00 | 4.00 | 5.20 | 4.60 | 3.60 | 0.00 | 0.00% | 1.53 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 11:58:53 AM EST |
| 3.50 | 3.50 | 4.70 | 4.10 | 3.90 | 0.00 | 0.00% | 1.17 | 0 | 21 | 6.22 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 11:58:53 AM EST |
| 4.00 | 3.00 | 4.20 | 3.60 | 4.12 | 0.00 | 0.00% | 0.90 | 0 | 202 | 5.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 11:58:53 AM EST |
| 4.50 | 2.60 | 3.70 | 3.15 | 3.90 | 0.00 | 0.00% | 0.70 | 0 | 248 | 4.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 11:58:53 AM EST |
| 5.00 | 2.70 | 2.95 | 2.83 | 2.72 | +0.28 | +11.48% | 0.57 | 4,070 | 13,582 | 3.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 5.50 | 2.00 | 2.35 | 2.18 | 2.18 | +0.08 | +3.81% | 0.40 | 13 | 4,096 | 2.12 | 1.00 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 6.00 | 1.75 | 1.95 | 1.85 | 1.70 | +0.12 | +7.60% | 0.31 | 4 | 7,998 | 1.94 | 0.97 | 0.06 | 0.00 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 7.50 | 0.45 | 0.55 | 0.50 | 0.52 | +0.17 | +48.58% | 0.07 | 206 | 6,466 | 0.79 | 0.63 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 107 | 3,521 | 1.03 | 0.17 | 0.23 | -0.02 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 100 | 9,417 | 1.48 | 0.04 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.79 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 10/9/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2,357 | 9.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 11:58:53 AM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 7.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 11:58:53 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 71 | 6.97 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 11:58:53 AM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 6.06 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 11:58:53 AM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 11:58:53 AM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.54 | 0.00 | 0.02 | 0.00 | 8/11/2026 | 10/9/2026 11:58:53 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.87 | -0.03 | 0.06 | 0.00 | 9/29/2026 | 10/9/2026 11:58:53 AM EST |
| 7.50 | 0.15 | 0.65 | 0.40 | 0.35 | -0.20 | -36.37% | 0.05 | 5 | 763 | 1.23 | -0.37 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 11:58:53 AM EST |
| 9.00 | 1.15 | 1.85 | 1.50 | 1.54 | 0.00 | 0.00% | 0.17 | 0 | 185 | 2.45 | -0.83 | 0.23 | -0.02 | 10/8/2026 | 10/9/2026 11:58:53 AM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 2.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.87 | -0.96 | 0.09 | -0.01 | 9/21/2026 | 10/9/2026 11:58:53 AM EST |
| 11.00 | 2.80 | 4.00 | 3.40 | % | 0.31 | 0 | 0 | 3.88 | -0.99 | 0.02 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 12.00 | 3.80 | 5.00 | 4.40 | % | 0.37 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 13.00 | 4.90 | 6.10 | 5.50 | % | 0.42 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 16.00 | 7.70 | 9.20 | 8.45 | % | 0.53 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST | |||
| 17.00 | 8.70 | 10.20 | 9.45 | % | 0.56 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 11:58:53 AM EST |