Options Chain for PRECIGEN INC COM (PGEN) - $4.51 as of 1/30/2026 6:48:52 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 | 2.60 | 3.60 | 3.10 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.00 | 2.10 | 3.10 | 2.60 | % | 1.30 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.50 | 1.60 | 2.60 | 2.10 | % | 0.84 | 0 | 0 | 2.76 | 0.96 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 1.20 | 2.20 | 1.70 | % | 0.57 | 0 | 0 | 2.39 | 0.91 | 0.09 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.50 | 0.70 | 1.70 | 1.20 | % | 0.34 | 0 | 0 | 1.85 | 0.83 | 0.15 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.40 | 1.30 | 0.85 | 0.85 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.56 | 0.73 | 0.20 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 4.50 | 0.20 | 1.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 355 | 0.93 | 0.62 | 0.23 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 0.35 | 0.85 | 0.60 | 0.45 | +0.05 | +12.50% | 0.12 | 1 | 216 | 1.09 | 0.51 | 0.24 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.50 | 0.10 | 0.30 | 0.20 | 0.32 | +0.07 | +28.00% | 0.04 | 50 | 549 | 0.68 | 0.41 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.15 | +0.10 | +200.00% | 0.02 | 1 | 213 | 1.14 | 0.15 | 0.14 | 0.00 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.35 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.44 | -0.04 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.77 | -0.09 | 0.09 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.21 | -0.17 | 0.15 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 1.73 | -0.27 | 0.20 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 4.50 | 0.15 | 1.10 | 0.63 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.09 | -0.38 | 0.23 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 1.25 | 0.75 | % | 0.15 | 0 | 0 | 1.59 | -0.49 | 0.24 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 5.50 | 0.70 | 1.70 | 1.20 | % | 0.22 | 0 | 0 | 1.76 | -0.59 | 0.23 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 7.50 | 2.50 | 3.50 | 3.00 | % | 0.40 | 0 | 0 | 2.13 | -0.85 | 0.14 | 0.00 | 1/30/2026 3:59:57 PM EST |