Options Chain for PRECIGEN INC COM (PGEN) - $5.64 as of 7/2/2026 8:23:47 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 | 3.90 | 4.90 | 4.40 | % | 4.40 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 1.50 | 3.40 | 4.40 | 3.90 | % | 2.60 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 2.00 | 3.00 | 4.00 | 3.50 | 2.70 | 0.00 | 0.00% | 1.75 | 0 | 1 | 6.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 2.50 | 2.40 | 3.40 | 2.90 | 1.80 | 0.00 | 0.00% | 1.16 | 0 | 26 | 4.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:03 PM EST |
| 3.00 | 2.05 | 2.95 | 2.50 | 2.80 | 0.00 | 0.00% | 0.83 | 0 | 874 | 4.02 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 3.50 | 1.45 | 2.40 | 1.93 | 2.25 | 0.00 | 0.00% | 0.55 | 0 | 89 | 2.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 4.00 | 0.95 | 1.80 | 1.38 | 1.60 | 0.00 | 0.00% | 0.34 | 0 | 9,148 | 2.13 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 4.50 | 1.10 | 1.20 | 1.15 | 0.90 | +0.10 | +12.50% | 0.26 | 11 | 672 | 1.28 | 0.99 | 0.15 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.14 | +27.46% | 0.15 | 5 | 6,866 | 1.41 | 0.79 | 0.42 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 5.50 | 0.30 | 0.50 | 0.40 | 0.42 | +0.17 | +68.00% | 0.07 | 276 | 5,675 | 0.86 | 0.55 | 0.46 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.19 | +0.07 | +58.34% | 0.04 | 562 | 279 | 0.96 | 0.34 | 0.40 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,324 | 1.08 | 0.04 | 0.09 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.20 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.53 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 5 | 8.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 24 | 5.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15,071 | 2.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 637 | 2.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.40 | -0.01 | 0.15 | 0.00 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.94 | -0.21 | 0.42 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 5.50 | 0.05 | 0.75 | 0.40 | 0.48 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.91 | -0.45 | 0.46 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 6.00 | 0.30 | 1.25 | 0.78 | 0.77 | +0.22 | +40.00% | 0.13 | 1 | 12 | 2.12 | -0.66 | 0.40 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 7.50 | 1.60 | 2.55 | 2.08 | % | 0.28 | 0 | 0 | 2.55 | -0.96 | 0.09 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 9.00 | 3.10 | 4.10 | 3.60 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 10.00 | 4.00 | 5.00 | 4.50 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |