Options Chain for PRECIGEN INC COM (PGEN) - $4.85 as of 11/18/2025 8:30:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.90 | 3.90 | 3.40 | 2.74 | 0.00 | 0.00% | 2.27 | 0 | 1 | 5.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:52 PM EST |
| 2.00 | 2.40 | 3.40 | 2.90 | 3.06 | 0.00 | 0.00% | 1.45 | 0 | 4 | 4.40 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 2.50 | 2.00 | 3.00 | 2.50 | % | 1.00 | 0 | 0 | 3.85 | 0.99 | 0.02 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.00 | 1.45 | 2.45 | 1.95 | % | 0.65 | 0 | 0 | 2.95 | 0.96 | 0.05 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.50 | 1.10 | 2.10 | 1.60 | % | 0.46 | 0 | 0 | 2.72 | 0.90 | 0.12 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 4.00 | 0.65 | 1.25 | 0.95 | 1.10 | 0.00 | 0.00% | 0.24 | 0 | 52 | 2.15 | 0.80 | 0.20 | -0.01 | 11/17/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 0.40 | 1.15 | 0.78 | 0.78 | +0.10 | +14.71% | 0.17 | 12 | 936 | 1.73 | 0.67 | 0.26 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 0.30 | 0.70 | 0.50 | 0.42 | 0.00 | 0.00% | 0.10 | 3,021 | 407 | 0.97 | 0.52 | 0.30 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 0.10 | 0.45 | 0.28 | 0.27 | -0.03 | -10.00% | 0.05 | 430 | 1,905 | 0.86 | 0.38 | 0.29 | -0.01 | 11/18/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.54 | 0.08 | 0.11 | 0.00 | 11/17/2025 | 11/18/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.58 | -0.01 | 0.02 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.35 | -0.04 | 0.05 | 0.00 | 10/17/2025 | 11/18/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 3.47 | -0.10 | 0.12 | 0.00 | 11/18/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 390 | 1.28 | -0.20 | 0.20 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 4.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.33 | 0.26 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 5.00 | 0.20 | 0.95 | 0.58 | 0.64 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | -0.48 | 0.30 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 5.50 | 0.50 | 1.50 | 1.00 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.00 | -0.62 | 0.29 | -0.01 | 11/14/2025 | 11/18/2025 3:59:52 PM EST |
| 7.50 | 2.30 | 3.30 | 2.80 | % | 0.37 | 0 | 0 | 2.47 | -0.92 | 0.11 | 0.00 | 11/18/2025 3:59:52 PM EST |