Options Chain for PRECIGEN INC COM (PGEN) - $5.50 as of 7/27/2026 6:00:53 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 | 4.00 | 5.00 | 4.50 | % | 4.50 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 2.00 | 3.00 | 4.00 | 3.50 | % | 1.75 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 3.00 | 2.10 | 3.10 | 2.60 | % | 0.87 | 0 | 0 | 2.67 | 0.94 | 0.05 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 4.00 | 1.10 | 2.10 | 1.60 | 1.29 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.79 | 0.82 | 0.11 | -0.01 | 7/20/2026 | 7/27/2026 3:59:47 PM EST |
| 5.00 | 0.75 | 1.50 | 1.13 | % | 0.23 | 0 | 0 | 1.14 | 0.65 | 0.15 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 6.00 | 0.40 | 1.10 | 0.75 | 0.90 | +0.10 | +12.50% | 0.12 | 2 | 19 | 1.18 | 0.49 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 23 | 1.63 | 0.35 | 0.16 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.76 | 0.25 | 0.13 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 210 | 1.96 | 0.17 | 0.11 | -0.01 | 7/21/2026 | 7/27/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.13 | 0.12 | 0.08 | 0.00 | 7/22/2026 | 7/27/2026 3:59:47 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.87 | -0.06 | 0.05 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.95 | -0.18 | 0.11 | -0.01 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 5.00 | 0.10 | 1.10 | 0.60 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.00 | -0.35 | 0.15 | -0.01 | 7/17/2026 | 7/27/2026 3:59:47 PM EST |
| 6.00 | 0.85 | 1.85 | 1.35 | % | 0.23 | 0 | 0 | 1.21 | -0.51 | 0.17 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 7.00 | 1.45 | 2.45 | 1.95 | % | 0.28 | 0 | 0 | 1.69 | -0.65 | 0.16 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 8.00 | 2.30 | 3.30 | 2.80 | % | 0.35 | 0 | 0 | 1.76 | -0.75 | 0.13 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 9.00 | 3.20 | 4.20 | 3.70 | % | 0.41 | 0 | 0 | 1.85 | -0.83 | 0.11 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 10.00 | 4.20 | 5.20 | 4.70 | % | 0.47 | 0 | 0 | 2.02 | -0.88 | 0.08 | 0.00 | 7/27/2026 3:59:47 PM EST |