Options Chain for PRECIGEN INC COM (PGEN) - $4.18 as of 8/22/2025 8:30:27 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 | 2.80 | 3.70 | 3.25 | 3.55 | +0.75 | +26.79% | 6.50 | 20 | 164 | 3.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 1.00 | 2.90 | 3.50 | 3.20 | 3.10 | +0.50 | +19.24% | 3.20 | 50 | 284 | 4.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 1.50 | 2.50 | 2.70 | 2.60 | 2.60 | +0.60 | +30.00% | 1.73 | 12 | 15,642 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 2.05 | 2.30 | 2.18 | 2.15 | +0.42 | +24.28% | 1.09 | 4,943 | 7,251 | 1.98 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 2.50 | 1.70 | 1.80 | 1.75 | 1.75 | +0.52 | +42.28% | 0.70 | 222 | 53,497 | 0.91 | 0.93 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 1.25 | 1.85 | 1.55 | 1.14 | +0.24 | +26.67% | 0.52 | 54 | 259 | 0.91 | 0.85 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.50 | 0.90 | 1.05 | 0.98 | 0.96 | +0.34 | +54.84% | 0.28 | 68 | 174 | 0.95 | 0.74 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.25 | +55.56% | 0.17 | 113 | 553 | 0.91 | 0.62 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 4.50 | 0.45 | 0.75 | 0.60 | 0.55 | +0.25 | +83.34% | 0.13 | 232 | 248 | 1.19 | 0.49 | 0.27 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.16 | +84.22% | 0.07 | 596 | 4,093 | 0.83 | 0.36 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 5.50 | 0.05 | 0.25 | 0.15 | 0.25 | % | 0.03 | 77 | 0 | 0.76 | 0.24 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.37 | 0.04 | 0.07 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,813 | 2.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 100 | 4,107 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,632 | 1.31 | -0.02 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 41 | 186 | 0.97 | -0.07 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.02 | -11.77% | 0.05 | 26 | 800 | 1.00 | -0.15 | 0.15 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 3.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.13 | -27.09% | 0.09 | 32 | 166 | 1.03 | -0.26 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.25 | -31.25% | 0.13 | 61 | 2 | 0.97 | -0.38 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 4.50 | 0.70 | 1.00 | 0.85 | 1.11 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.02 | -0.51 | 0.27 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 1.05 | 1.25 | 1.15 | 1.15 | -0.40 | -25.81% | 0.23 | 15 | 40 | 0.99 | -0.64 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 5.50 | 1.45 | 1.80 | 1.63 | 1.60 | -1.17 | -42.24% | 0.30 | 2 | 10 | 1.11 | -0.76 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.50 | 3.20 | 3.50 | 3.35 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.53 | -0.96 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |