Options Chain for PRECIGEN INC COM (PGEN) - $3.32 as of 3/6/2026 8:21:09 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 | 2.30 | 3.30 | 2.80 | 3.69 | 0.00 | 0.00% | 5.60 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/6/2026 3:59:55 PM EST |
| 1.00 | 1.85 | 2.85 | 2.35 | 2.45 | 0.00 | 0.00% | 2.35 | 0 | 62 | 6.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 1.50 | 1.35 | 2.35 | 1.85 | 1.77 | 0.00 | 0.00% | 1.23 | 0 | 4 | 4.24 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 3/6/2026 3:59:55 PM EST |
| 2.00 | 0.90 | 1.70 | 1.30 | 1.30 | -0.10 | -7.15% | 0.65 | 10 | 1,323 | 2.51 | 0.97 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 2.50 | 0.40 | 1.25 | 0.83 | 0.88 | -0.14 | -13.73% | 0.33 | 8 | 3,029 | 1.92 | 0.89 | 0.20 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 3.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.19 | 67 | 1,004 | 0.84 | 0.71 | 0.36 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.34 | -49.28% | 0.11 | 1 | 374 | 1.79 | 0.51 | 0.43 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 4.00 | 0.20 | 1.15 | 0.68 | 0.20 | -0.02 | -9.10% | 0.17 | 187 | 1,605 | 1.98 | 0.32 | 0.39 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 276 | 2.41 | 0.19 | 0.29 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 2,085 | 2.52 | 0.10 | 0.19 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 29 | 2,796 | 1.38 | 0.06 | 0.12 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 7,580 | 1.44 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 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 | 0.50 | 0.25 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/6/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.58 | 0.00 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 28 | 4.06 | -0.03 | 0.06 | 0.00 | 2/25/2026 | 3/6/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 28 | 2.42 | -0.11 | 0.20 | 0.00 | 1/23/2026 | 3/6/2026 3:59:55 PM EST |
| 3.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 0.07 | 3 | 29 | 0.84 | -0.29 | 0.36 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 3.50 | 0.10 | 1.10 | 0.60 | 0.52 | +0.12 | +30.00% | 0.17 | 3 | 64 | 2.31 | -0.49 | 0.43 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 4.00 | 0.40 | 1.40 | 0.90 | 0.70 | 0.00 | 0.00% | 0.23 | 0 | 56 | 2.21 | -0.68 | 0.39 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 4.50 | 0.85 | 1.85 | 1.35 | 0.99 | 0.00 | 0.00% | 0.30 | 0 | 75 | 2.38 | -0.81 | 0.29 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 5.00 | 1.30 | 2.25 | 1.78 | 1.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.40 | -0.90 | 0.19 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 5.50 | 1.80 | 2.80 | 2.30 | 1.35 | 0.00 | 0.00% | 0.42 | 0 | 215 | 2.70 | -0.94 | 0.12 | 0.00 | 2/19/2026 | 3/6/2026 3:59:55 PM EST |
| 7.50 | 3.80 | 4.80 | 4.30 | 2.77 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.30 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 6.20 | 7.20 | 6.70 | % | 0.67 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST |