Options Chain for PRECIGEN INC COM (PGEN) - $4.15 as of 5/14/2026 2:47:22 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 | 3.10 | 4.00 | 3.55 | 3.30 | 0.00 | 0.00% | 3.55 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 11:58:54 AM EST |
| 1.50 | 3.10 | 3.50 | 3.30 | 3.30 | +0.60 | +22.23% | 2.20 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 2.00 | 2.50 | 2.95 | 2.73 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 2.50 | 1.60 | 2.55 | 2.08 | 2.40 | +0.72 | +42.86% | 0.83 | 5 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 3.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.60 | +50.00% | 0.60 | 34 | 110 | 9.36 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 3.50 | 1.15 | 1.55 | 1.35 | 1.30 | +0.50 | +62.50% | 0.39 | 14 | 333 | 9.18 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 4.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.27 | +56.25% | 0.20 | 538 | 880 | 5.04 | 0.97 | 0.14 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 4.50 | 0.25 | 0.35 | 0.30 | 0.31 | +0.13 | +72.23% | 0.07 | 320 | 1,944 | 2.52 | 0.73 | 0.77 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.02 | 544 | 2,438 | 1.58 | 0.29 | 0.81 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 708 | 2.43 | 0.05 | 0.25 | -0.01 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 11:58:54 AM 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 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 11:58:54 AM EST |
| 1.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 226 | 4.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.01 | 11 | 3,848 | 2.80 | -0.03 | 0.14 | 0.00 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2,542 | 4.43 | -0.27 | 0.77 | -0.06 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 5.00 | 0.05 | 0.80 | 0.43 | 0.65 | % | 0.09 | 2 | 0 | 6.05 | -0.71 | 0.81 | -0.06 | 5/14/2026 | 5/14/2026 11:58:54 AM EST | |
| 5.50 | 0.60 | 1.40 | 1.00 | % | 0.18 | 0 | 0 | 8.52 | -0.95 | 0.25 | -0.01 | 5/14/2026 11:58:54 AM EST | |||
| 7.50 | 2.40 | 3.40 | 2.90 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:54 AM EST |