Options Chain for PRECIGEN INC COM (PGEN) - $5.12 as of 7/14/2026 8:40:20 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 | 3.20 | 4.20 | 3.70 | % | 2.47 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 2.00 | 2.70 | 3.70 | 3.20 | % | 1.60 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 2.50 | 2.20 | 3.20 | 2.70 | % | 1.08 | 0 | 0 | 3.29 | 0.99 | 0.01 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 3.00 | 1.70 | 2.70 | 2.20 | 2.80 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.67 | 0.97 | 0.04 | 0.00 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 3.50 | 1.25 | 2.25 | 1.75 | 2.13 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.26 | 0.92 | 0.09 | 0.00 | 6/24/2026 | 7/14/2026 3:59:52 PM EST |
| 4.00 | 0.85 | 1.85 | 1.35 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 61 | 2.00 | 0.83 | 0.15 | -0.01 | 7/10/2026 | 7/14/2026 3:59:52 PM EST |
| 4.50 | 0.35 | 1.30 | 0.83 | 0.92 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.56 | 0.72 | 0.20 | -0.01 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 5.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.05 | -6.95% | 0.14 | 6,063 | 366 | 0.91 | 0.60 | 0.24 | -0.01 | 7/14/2026 | 7/14/2026 3:59:52 PM EST |
| 5.50 | 0.35 | 1.00 | 0.68 | 0.42 | -0.14 | -25.00% | 0.12 | 157 | 2,749 | 0.85 | 0.48 | 0.25 | -0.01 | 7/14/2026 | 7/14/2026 3:59:52 PM EST |
| 6.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.06 | -16.67% | 0.06 | 10 | 554 | 0.96 | 0.37 | 0.24 | -0.01 | 7/14/2026 | 7/14/2026 3:59:52 PM EST |
| 7.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,009 | 0.99 | 0.16 | 0.15 | -0.01 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.07 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.87 | 0.03 | 0.04 | 0.00 | 6/30/2026 | 7/14/2026 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 | 6.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.04 | -0.01 | 0.01 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.31 | -0.03 | 0.04 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.71 | -0.08 | 0.09 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 2.69 | -0.17 | 0.15 | -0.01 | 7/14/2026 3:59:52 PM EST | |||
| 4.50 | 0.15 | 1.00 | 0.58 | 0.49 | +0.26 | +113.05% | 0.13 | 1 | 11 | 0.91 | -0.28 | 0.20 | -0.01 | 7/14/2026 | 7/14/2026 3:59:52 PM EST |
| 5.00 | 0.25 | 0.95 | 0.60 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 79 | 1.05 | -0.40 | 0.24 | -0.01 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 5.50 | 0.30 | 1.30 | 0.80 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 87 | 1.70 | -0.52 | 0.25 | -0.01 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 6.00 | 0.65 | 1.30 | 0.98 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 59 | 1.19 | -0.63 | 0.24 | -0.01 | 7/13/2026 | 7/14/2026 3:59:52 PM EST |
| 7.50 | 1.90 | 2.90 | 2.40 | % | 0.32 | 0 | 0 | 1.88 | -0.84 | 0.15 | -0.01 | 7/14/2026 3:59:52 PM EST | |||
| 9.00 | 3.40 | 4.40 | 3.90 | % | 0.43 | 0 | 0 | 2.26 | -0.95 | 0.07 | 0.00 | 7/14/2026 3:59:52 PM EST | |||
| 10.00 | 4.40 | 5.40 | 4.90 | % | 0.49 | 0 | 0 | 2.47 | -0.97 | 0.04 | 0.00 | 7/14/2026 3:59:52 PM EST |