[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGEN":3,"homepage-market-summary":31,"stock-options-PGEN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGEN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Precigen, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Precigen Inc is a commercial-stage biopharmaceutical company focused on developing precision medicines to improve the lives of patients, targeting immuno-oncology, autoimmune disorders, and infectious diseases using its proprietary and complementary technology platforms. These platforms support the development of gene programs, delivery through viral, non-viral, and microbe-based approaches, and control of gene expression for safety and efficacy. Its key platforms include AdenoVerse immunotherapy and UltraCAR-T, supported by the UltraPorator device for rapid and cost-effective manufacturing. Its clinical pipeline includes PRGN-2009, PRGN-3005, PRGN-3006, and PRGN-3007. Its reportable segments are Biopharmaceuticals and Exemplar.","47","Germantown, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.54,7.38,7.75,7.35,7.55,-0.01,-0.13,4142747.431315,25583,7.5702,8.98,2.99,4753647.881007554,76,3311,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":74,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":207,"updated_at":581,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,49384,0.08,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",471,"280121",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",835,"290119",[208,222,233,246,261,278,301,322,342,363,386,408,429,450,469,487,507,523,539,553,567],{"strike":209,"call":210,"put":218,"callItm":74,"putItm":14,"isAtm":14},1,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":214,"change":182,"changePercent":9,"volume":182,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":209,"gamma":182,"theta":182,"vega":182,"rho":217,"in_the_money":74},"PGEN  261016C00001000",5.7,7.2,7,12,1.71,0.000242,{"contract_symbol":219,"symbol":219,"bid":182,"ask":220,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":221,"implied_volatility":221,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016P00001000",0.05,1.4525,{"strike":223,"call":224,"put":231,"callItm":74,"putItm":14,"isAtm":14},1.5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":209,"gamma":182,"theta":182,"vega":182,"rho":230,"in_the_money":74},"PGEN  261016C00001500",5.2,6.7,4.5,1.7578,0.000363,{"contract_symbol":232,"symbol":232,"bid":182,"ask":220,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":221,"implied_volatility":221,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016P00001500",{"strike":234,"call":235,"put":243,"callItm":74,"putItm":14,"isAtm":14},2,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":182,"changePercent":9,"volume":182,"openInterest":240,"open_interest":240,"iv":229,"implied_volatility":229,"delta":209,"gamma":241,"theta":182,"vega":182,"rho":242,"in_the_money":74},"PGEN  261016C00002000",4.1,7.1,5.6,225,0.000001,0.000484,{"contract_symbol":244,"symbol":244,"bid":182,"ask":245,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":221,"implied_volatility":221,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016P00002000",0.75,{"strike":247,"call":248,"put":258,"callItm":74,"putItm":14,"isAtm":14},2.5,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":216,"implied_volatility":216,"delta":254,"gamma":255,"theta":256,"vega":182,"rho":257,"in_the_money":74},"PGEN  261016C00002500",3.6,6.6,4.72,6,0.999991,0.00002,-0.000005,0.000605,{"contract_symbol":259,"symbol":259,"bid":182,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":221,"implied_volatility":221,"delta":182,"gamma":241,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016P00002500",0.55,{"strike":262,"call":263,"put":272,"callItm":74,"putItm":14,"isAtm":14},3,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":250,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"PGEN  261016C00003000",3.8,5,0.999781,0.000398,-0.000096,0.00001,0.000726,{"contract_symbol":273,"symbol":273,"bid":182,"ask":245,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":274,"open_interest":274,"iv":221,"implied_volatility":221,"delta":275,"gamma":276,"theta":277,"vega":241,"rho":182,"in_the_money":14},"PGEN  261016P00003000",2357,-0.000013,0.000034,-0.000006,{"strike":279,"call":280,"put":291,"callItm":74,"putItm":14,"isAtm":14},3.5,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":285,"open_interest":285,"iv":216,"implied_volatility":216,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":74},"PGEN  261016C00003500",2.55,4.7,3.9,21,0.998768,0.002026,-0.000464,0.000048,0.000845,{"contract_symbol":292,"symbol":292,"bid":182,"ask":293,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"PGEN  261016P00003500",0.7,10,1.633,-0.000793,0.001417,-0.000296,0.000032,-0.000002,{"strike":302,"call":303,"put":314,"callItm":74,"putItm":14,"isAtm":14},4,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":182,"changePercent":9,"volume":182,"openInterest":308,"open_interest":308,"iv":216,"implied_volatility":216,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":74},"PGEN  261016C00004000",2.05,4.3,4.12,202,0.994229,0.008167,-0.001868,0.000193,0.000957,{"contract_symbol":315,"symbol":315,"bid":182,"ask":245,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":316,"open_interest":316,"iv":295,"implied_volatility":295,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"PGEN  261016P00004000",71,-0.004235,0.006491,-0.001354,0.000147,-0.000008,{"strike":228,"call":323,"put":333,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":284,"change":182,"changePercent":9,"volume":182,"openInterest":327,"open_interest":327,"iv":229,"implied_volatility":229,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":74},"PGEN  261016C00004500",1.8,3.7,248,0.979017,0.024392,-0.005897,0.000593,0.001046,{"contract_symbol":334,"symbol":334,"bid":182,"ask":245,"last":335,"change":182,"changePercent":9,"volume":182,"openInterest":336,"open_interest":336,"iv":295,"implied_volatility":295,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"PGEN  261016P00004500",0.1,13,-0.015036,0.019759,-0.004123,0.000446,-0.00003,{"strike":266,"call":343,"put":354,"callItm":74,"putItm":14,"isAtm":14},{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":182,"changePercent":9,"volume":182,"openInterest":348,"open_interest":348,"iv":229,"implied_volatility":229,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":74},"PGEN  261016C00005000",2.2,4.2,2.44,13583,0.950383,0.049582,-0.011987,0.001206,0.001108,{"contract_symbol":355,"symbol":355,"bid":182,"ask":356,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":357,"open_interest":357,"iv":221,"implied_volatility":221,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"PGEN  261016P00005000",0.2,42,-0.026033,0.035392,-0.005842,0.000711,-0.000052,{"strike":364,"call":365,"put":376,"callItm":74,"putItm":14,"isAtm":74},5.5,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":182,"changePercent":9,"volume":182,"openInterest":370,"open_interest":370,"iv":229,"implied_volatility":229,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":74},"PGEN  261016C00005500",1.85,2.4,2.25,4225,0.903208,0.082887,-0.020039,0.002015,0.001128,{"contract_symbol":377,"symbol":377,"bid":182,"ask":378,"last":379,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":221,"implied_volatility":221,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"PGEN  261016P00005500",0.25,0.3,60,-0.064154,0.07347,-0.012128,0.001476,-0.00013,{"strike":253,"call":387,"put":398,"callItm":74,"putItm":14,"isAtm":74},{"contract_symbol":388,"symbol":388,"bid":389,"ask":345,"last":390,"change":182,"changePercent":9,"volume":182,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"PGEN  261016C00006000",0.5,1.6,8000,1.6046,0.853292,0.121731,-0.024522,0.002702,0.001145,{"contract_symbol":399,"symbol":399,"bid":182,"ask":400,"last":400,"change":182,"changePercent":9,"volume":182,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"PGEN  261016P00006000",0.15,58,1.1576,-0.084817,0.114112,-0.011964,0.001827,-0.000169,{"strike":409,"call":410,"put":419,"callItm":74,"putItm":14,"isAtm":74},7.5,{"contract_symbol":411,"symbol":411,"bid":379,"ask":260,"last":73,"change":182,"changePercent":9,"volume":182,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":74},"PGEN  261016C00007500",6441,0.8689,0.550346,0.387282,-0.022877,0.004655,0.000901,{"contract_symbol":420,"symbol":420,"bid":400,"ask":389,"last":421,"change":182,"changePercent":9,"volume":182,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"PGEN  261016P00007500",0.31,763,0.5549,-0.446121,0.605717,-0.014593,0.004649,-0.000872,{"strike":178,"call":430,"put":439,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":431,"symbol":431,"bid":182,"ask":400,"last":335,"change":182,"changePercent":9,"volume":182,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"PGEN  261016C00009000",3521,0.9671,0.139259,0.194984,-0.014268,0.002608,0.000237,{"contract_symbol":440,"symbol":440,"bid":441,"ask":234,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":74},"PGEN  261016P00009000",1.25,1.2,182,1.1094,-0.822232,0.19953,-0.019215,0.003062,-0.001881,{"strike":294,"call":451,"put":461,"callItm":14,"putItm":74,"isAtm":74},{"contract_symbol":452,"symbol":452,"bid":182,"ask":220,"last":453,"change":182,"changePercent":9,"volume":182,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"PGEN  261016C00010000",0.01,9328,0.9932,0.041545,0.076075,-0.005872,0.001045,0.000071,{"contract_symbol":462,"symbol":462,"bid":305,"ask":262,"last":345,"change":182,"changePercent":9,"volume":182,"openInterest":266,"open_interest":266,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":74},"PGEN  261016P00010000",1.4333,-0.873473,0.123156,-0.019796,0.002442,-0.002212,{"strike":470,"call":471,"put":479,"callItm":14,"putItm":74,"isAtm":14},11,{"contract_symbol":472,"symbol":472,"bid":182,"ask":473,"last":220,"change":182,"changePercent":9,"volume":182,"openInterest":470,"open_interest":470,"iv":455,"implied_volatility":455,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"PGEN  261016C00011000",0.85,0.00939,0.021595,-0.001667,0.000297,0.000016,{"contract_symbol":480,"symbol":480,"bid":262,"ask":481,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":74},"PGEN  261016P00011000",4.4,-0.94184,0.068961,-0.011085,0.001367,-0.002565,{"strike":215,"call":488,"put":497,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":489,"symbol":489,"bid":182,"ask":490,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"PGEN  261016C00012000",0.95,0.9924,0.001777,0.004877,-0.000376,0.000067,0.000003,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":74},"PGEN  261016P00012000",2.95,5.9,1.5041,-0.968386,0.040169,-0.00711,0.000836,-0.002851,{"strike":336,"call":508,"put":514,"callItm":14,"putItm":74,"isAtm":14},{"contract_symbol":509,"symbol":509,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":455,"implied_volatility":455,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":241,"in_the_money":14},"PGEN  261016C00013000",0.000301,0.000949,-0.000073,0.000013,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":74},"PGEN  261016P00013000",4.8,6.4,-0.989819,0.01606,-0.002581,0.000318,-0.003129,{"strike":524,"call":525,"put":530,"callItm":14,"putItm":74,"isAtm":14},14,{"contract_symbol":526,"symbol":526,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":455,"implied_volatility":455,"delta":527,"gamma":528,"theta":275,"vega":529,"rho":182,"in_the_money":14},"PGEN  261016C00014000",0.000046,0.000163,0.000002,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"PGEN  261016P00014000",5.8,7.3,-0.995999,0.00703,-0.00113,0.000139,-0.003381,{"strike":540,"call":541,"put":545,"callItm":14,"putItm":74,"isAtm":14},15,{"contract_symbol":542,"symbol":542,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":491,"implied_volatility":491,"delta":543,"gamma":544,"theta":300,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016C00015000",0.000006,0.000025,{"contract_symbol":546,"symbol":546,"bid":500,"ask":547,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":74},"PGEN  261016P00015000",8.9,-0.998469,0.00295,-0.000474,0.000058,-0.003628,{"strike":554,"call":555,"put":558,"callItm":14,"putItm":74,"isAtm":14},16,{"contract_symbol":556,"symbol":556,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":455,"implied_volatility":455,"delta":241,"gamma":557,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016C00016000",0.000004,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"PGEN  261016P00016000",6.9,9.9,-0.999425,0.0012,-0.000193,0.000024,-0.003871,{"strike":568,"call":569,"put":572,"callItm":14,"putItm":74,"isAtm":14},17,{"contract_symbol":570,"symbol":570,"bid":182,"ask":571,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":455,"implied_volatility":455,"delta":182,"gamma":241,"theta":182,"vega":182,"rho":182,"in_the_money":14},"PGEN  261016C00017000",1.65,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":74},"PGEN  261016P00017000",7.9,10.9,-0.999786,0.000478,-0.000077,0.000009,-0.004114,"2026-10-08T07:56:13.731350+00:00"]