Options Chain for PRECIGEN INC COM (PGEN) - $8.21 as of 10/2/2026 1:22:02 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 | 5.80 | 7.80 | 6.80 | 7.35 | +0.15 | +2.09% | 6.80 | 1 | 3 | 9.82 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 1.50 | 5.90 | 7.80 | 6.85 | 4.50 | 0.00 | 0.00% | 4.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/2/2026 3:59:59 PM EST |
| 2.00 | 4.90 | 7.80 | 6.35 | 5.60 | 0.00 | 0.00% | 3.17 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:59 PM EST |
| 2.50 | 5.10 | 6.60 | 5.85 | 4.72 | 0.00 | 0.00% | 2.34 | 0 | 6 | 7.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/2/2026 3:59:59 PM EST |
| 3.00 | 3.90 | 7.00 | 5.45 | 3.60 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:59 PM EST |
| 3.50 | 3.40 | 6.50 | 4.95 | 3.90 | 0.00 | 0.00% | 1.41 | 0 | 21 | 8.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 3:59:59 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 2.93 | 0.00 | 0.00% | 1.07 | 0 | 226 | 3.92 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 3:59:59 PM EST |
| 4.50 | 3.20 | 4.20 | 3.70 | 3.90 | 0.00 | 0.00% | 0.82 | 0 | 248 | 2.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:59 PM EST |
| 5.00 | 2.70 | 3.70 | 3.20 | 3.25 | -0.55 | -14.48% | 0.64 | 1 | 13,587 | 2.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 5.50 | 2.25 | 3.20 | 2.73 | 2.90 | +0.07 | +2.48% | 0.50 | 200 | 4,597 | 1.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 6.00 | 2.40 | 2.65 | 2.53 | 2.50 | +0.25 | +11.12% | 0.42 | 6 | 8,039 | 1.44 | 1.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 7.50 | 1.00 | 1.35 | 1.18 | 1.10 | +0.10 | +10.00% | 0.16 | 401 | 6,384 | 1.12 | 0.86 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.29 | +0.01 | +3.58% | 0.03 | 125 | 3,107 | 0.66 | 0.39 | 0.33 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 110 | 5,950 | 0.73 | 0.14 | 0.19 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.57 | 0.04 | 0.07 | 0.00 | 9/21/2026 | 10/2/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 2,357 | 7.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/2/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 5.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 71 | 5.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/2/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 13 | 5.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/2/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 60 | 4.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/2/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.79 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/2/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.15 | -0.02 | -11.77% | 0.03 | 5 | 742 | 1.41 | -0.14 | 0.20 | -0.01 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 9.00 | 0.45 | 1.00 | 0.73 | 0.95 | -0.05 | -5.00% | 0.08 | 5 | 176 | 1.11 | -0.61 | 0.33 | -0.02 | 10/2/2026 | 10/2/2026 3:59:59 PM EST |
| 10.00 | 0.45 | 2.40 | 1.43 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.21 | -0.86 | 0.19 | -0.01 | 9/21/2026 | 10/2/2026 3:59:59 PM EST |
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 2.44 | -0.96 | 0.07 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 12.00 | 2.20 | 5.20 | 3.70 | % | 0.31 | 0 | 0 | 4.14 | -0.99 | 0.02 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 13.00 | 3.90 | 5.50 | 4.70 | % | 0.36 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 14.00 | 5.10 | 6.60 | 5.85 | % | 0.42 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 15.00 | 5.90 | 7.40 | 6.65 | % | 0.44 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 16.00 | 6.20 | 9.20 | 7.70 | % | 0.48 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST | |||
| 17.00 | 7.20 | 10.20 | 8.70 | % | 0.51 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:59 PM EST |