Options Chain for PRECIGEN INC COM (PGEN) - $8.66 as of 10/1/2026 9:27:44 AM 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 | 5.60 | 9.30 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 2.00 | 5.70 | 8.30 | 7.00 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 3.00 | 3.50 | 7.30 | 5.40 | 5.79 | 0.00 | 0.00% | 1.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 4.00 | 3.90 | 5.10 | 4.50 | 3.75 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 5.00 | 2.90 | 4.10 | 3.50 | % | 0.70 | 0 | 0 | 2.15 | 0.97 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 6.00 | 0.75 | 2.90 | 1.83 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 501 | 1.36 | 0.91 | 0.07 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 7.00 | 1.60 | 2.05 | 1.83 | 1.65 | -0.20 | -10.82% | 0.26 | 28 | 1,114 | 0.85 | 0.79 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 8.00 | 0.85 | 1.30 | 1.08 | 1.10 | -0.15 | -12.00% | 0.14 | 1,116 | 1,643 | 0.70 | 0.63 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 9.00 | 0.55 | 0.95 | 0.75 | 0.55 | -0.40 | -42.11% | 0.08 | 1,000 | 98 | 0.79 | 0.47 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.28 | -0.40 | -58.83% | 0.04 | 1,000 | 1,321 | 0.73 | 0.33 | 0.15 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,062 | 0.96 | 0.22 | 0.13 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.14 | 0.10 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.77 | 0.09 | 0.07 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | 0.05 | 0.05 | 0.00 | 9/21/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 2.90 | 0.03 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.05 | 1.03 | % | 0.06 | 0 | 0 | 3.01 | 0.02 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 10/1/2026 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 4.01 | -0.03 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.83 | -0.09 | 0.07 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 7.00 | 0.15 | 0.55 | 0.35 | 0.36 | -0.34 | -48.58% | 0.05 | 15 | 20 | 0.78 | -0.21 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 8.00 | 0.50 | 1.05 | 0.78 | 0.77 | +0.17 | +28.34% | 0.10 | 15 | 69 | 0.82 | -0.37 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 9.00 | 0.75 | 1.70 | 1.23 | % | 0.14 | 0 | 0 | 1.12 | -0.53 | 0.17 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 1.45 | 2.40 | 1.93 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.14 | -0.67 | 0.15 | -0.01 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 11.00 | 1.20 | 4.70 | 2.95 | % | 0.27 | 0 | 0 | 2.44 | -0.78 | 0.13 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 1.44 | -0.86 | 0.10 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 1.49 | -0.91 | 0.07 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 14.00 | 3.70 | 7.50 | 5.60 | % | 0.40 | 0 | 0 | 2.78 | -0.95 | 0.05 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 15.00 | 4.70 | 8.40 | 6.55 | % | 0.44 | 0 | 0 | 2.83 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 16.00 | 5.70 | 9.40 | 7.55 | % | 0.47 | 0 | 0 | 2.95 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 6.70 | 10.40 | 8.55 | % | 0.50 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST |