Options Chain for PRECIGEN INC COM (PGEN) - $3.89 as of 9/16/2025 9:08:33 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 | 2.70 | 3.60 | 3.15 | 3.70 | +0.20 | +5.72% | 6.30 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 1.00 | 2.20 | 3.20 | 2.70 | 2.92 | 0.00 | 0.00% | 2.70 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 1.50 | 1.75 | 2.70 | 2.23 | 2.14 | 0.00 | 0.00% | 1.49 | 0 | 167 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 2.00 | 1.45 | 1.95 | 1.70 | 1.95 | +0.35 | +21.88% | 0.85 | 5 | 3,704 | 6.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 2.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.32 | +29.63% | 0.55 | 35 | 5,765 | 4.18 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 3.00 | 0.80 | 1.00 | 0.90 | 1.10 | +0.50 | +83.34% | 0.30 | 82 | 2,828 | 3.42 | 0.99 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 3.50 | 0.35 | 0.40 | 0.38 | 0.53 | +0.28 | +112.00% | 0.11 | 71 | 3,495 | 1.49 | 0.87 | 0.47 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.03 | 158 | 2,097 | 1.26 | 0.46 | 0.94 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.02 | 455 | 2,056 | 1.75 | 0.12 | 0.50 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,586 | 2.18 | 0.02 | 0.11 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 789 | 2.75 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/16/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 808 | 4.43 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 7,689 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16,955 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,960 | 5.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,352 | 3.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 528 | 2.64 | -0.01 | 0.04 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.01 | 50 | 1,732 | 1.49 | -0.13 | 0.47 | -0.03 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.30 | -60.00% | 0.05 | 278 | 1,573 | 1.12 | -0.54 | 0.94 | -0.04 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 4.50 | 0.55 | 0.75 | 0.65 | 0.54 | -0.21 | -28.00% | 0.14 | 14 | 1,123 | 2.77 | -0.88 | 0.50 | -0.02 | 9/16/2025 | 9/16/2025 4:00:01 PM EST |
| 5.00 | 1.00 | 1.25 | 1.13 | 1.38 | 0.00 | 0.00% | 0.23 | 0 | 272 | 3.66 | -0.98 | 0.11 | 0.00 | 9/15/2025 | 9/16/2025 4:00:01 PM EST |
| 5.50 | 1.50 | 1.75 | 1.63 | 1.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.83 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/16/2025 4:00:01 PM EST |
| 7.50 | 3.50 | 3.80 | 3.65 | % | 0.49 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:01 PM EST |