Options Chain for PRECIGEN INC COM (PGEN) - $6.55 as of 8/17/2026 8:30:24 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 | 4.80 | 5.30 | 5.05 | 4.75 | 0.00 | 0.00% | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 2.00 | 4.30 | 4.90 | 4.60 | 4.55 | +0.95 | +26.39% | 2.30 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 2.50 | 3.90 | 4.40 | 4.15 | % | 1.66 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 3.00 | 3.30 | 3.90 | 3.60 | 3.36 | +0.26 | +8.39% | 1.20 | 2 | 100 | 8.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 3.50 | 2.85 | 3.40 | 3.13 | 2.13 | 0.00 | 0.00% | 0.89 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 3:59:53 PM EST |
| 4.00 | 2.00 | 2.85 | 2.43 | 2.72 | -0.33 | -10.82% | 0.61 | 2 | 138 | 5.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 4.50 | 1.85 | 2.40 | 2.13 | 2.13 | -0.22 | -9.37% | 0.47 | 3 | 44 | 4.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 1.20 | 1.85 | 1.53 | 1.71 | +0.51 | +42.50% | 0.31 | 39 | 9,966 | 3.56 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 5.50 | 0.85 | 1.30 | 1.08 | 1.20 | +0.40 | +50.00% | 0.20 | 19 | 3,123 | 2.52 | 0.98 | 0.09 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 6.00 | 0.45 | 0.85 | 0.65 | 0.74 | +0.41 | +124.25% | 0.11 | 97 | 8,893 | 1.99 | 0.85 | 0.39 | -0.02 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 191 | 20,069 | 1.11 | 0.07 | 0.23 | -0.01 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22,715 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.05 | 1 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 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 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 20 | 4.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.88 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 146 | 8.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.10 | 0 | 585 | 1.96 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 193 | 2.33 | -0.02 | 0.09 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.88 | -0.15 | 0.39 | -0.02 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 7.50 | 0.70 | 1.65 | 1.18 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 16 | 3.84 | -0.93 | 0.23 | -0.01 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 9.00 | 1.95 | 2.95 | 2.45 | % | 0.27 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 10.00 | 3.10 | 4.10 | 3.60 | % | 0.36 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |