Options Chain for PRECIGEN INC COM (PGEN) - $6.04 as of 10/27/2026 2:05:08 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 | 3.00 | 7.10 | 5.05 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 2.00 | 3.50 | 6.20 | 4.85 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 3.00 | 2.50 | 5.20 | 3.85 | % | 1.28 | 0 | 0 | 6.45 | 0.98 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 4.00 | 1.80 | 4.20 | 3.00 | 2.33 | 0.00 | 0.00% | 0.75 | 0 | 15 | 4.47 | 0.92 | 0.07 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 1.00 | 1.85 | 1.43 | % | 0.29 | 0 | 0 | 1.41 | 0.79 | 0.14 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.55 | 1.15 | 0.85 | % | 0.14 | 0 | 0 | 0.83 | 0.60 | 0.19 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 7.00 | 0.40 | 0.75 | 0.58 | 0.50 | +0.02 | +4.17% | 0.08 | 15 | 38 | 0.97 | 0.42 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.09 | 1 | 7 | 0.89 | 0.28 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.35 | 0.18 | 0.12 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.77 | 0.10 | 0.09 | 0.00 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.98 | 0.06 | 0.06 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | 0.04 | 0.04 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.02 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:02 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 | 2.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.12 | -0.02 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.21 | -0.08 | 0.07 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.53 | -0.21 | 0.14 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.35 | 0.95 | 0.65 | 0.55 | -0.15 | -21.43% | 0.11 | 4 | 9 | 0.82 | -0.40 | 0.19 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 7.00 | 1.00 | 1.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.95 | -0.58 | 0.19 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 1.80 | 4.10 | 2.95 | 2.15 | +0.60 | +38.71% | 0.37 | 2 | 2 | 3.14 | -0.72 | 0.16 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 2.40 | 3.80 | 3.10 | % | 0.34 | 0 | 0 | 1.94 | -0.82 | 0.12 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 10.00 | 3.40 | 5.90 | 4.65 | % | 0.47 | 0 | 0 | 3.34 | -0.90 | 0.09 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 11.00 | 4.40 | 5.80 | 5.10 | % | 0.46 | 0 | 0 | 2.30 | -0.94 | 0.06 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 12.00 | 5.20 | 8.00 | 6.60 | % | 0.55 | 0 | 0 | 3.77 | -0.96 | 0.04 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 13.00 | 6.20 | 9.00 | 7.60 | % | 0.58 | 0 | 0 | 3.90 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 14.00 | 7.20 | 10.00 | 8.60 | % | 0.61 | 0 | 0 | 4.02 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 15.00 | 8.20 | 10.90 | 9.55 | % | 0.64 | 0 | 0 | 4.02 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST |