Options Chain for PEPGEN INC COM (PEPG) - $5.98 as of 11/28/2025 4:05:34 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 | 3.00 | 7.50 | 5.25 | % | 5.25 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 2.00 | 2.00 | 6.50 | 4.25 | % | 2.12 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 3.00 | 1.00 | 5.50 | 3.25 | % | 1.08 | 0 | 0 | 6.61 | 0.90 | 0.03 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 4.00 | 0.50 | 4.90 | 2.70 | % | 0.68 | 0 | 0 | 5.51 | 0.84 | 0.04 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.50 | 0 | 25 | 5.94 | 0.79 | 0.04 | -0.02 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 6.00 | 0.30 | 4.80 | 2.55 | 1.20 | 0.00 | 0.00% | 0.42 | 0 | 8 | 6.05 | 0.73 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 7.00 | 0.00 | 2.30 | 1.15 | % | 0.16 | 0 | 0 | 2.70 | 0.63 | 0.07 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 6.72 | 0.57 | 0.07 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 9.00 | 0.00 | 2.90 | 1.45 | % | 0.16 | 0 | 0 | 3.91 | 0.49 | 0.08 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 2.56 | 0.41 | 0.08 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.36 | 0.34 | 0.08 | -0.02 | 11/28/2025 12:59:50 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.45 | -0.05 | 0.02 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.73 | -0.10 | 0.03 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 4.00 | 0.00 | 4.00 | 2.00 | % | 0.50 | 0 | 0 | 0.00 | -0.16 | 0.04 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 5.00 | 0.00 | 4.60 | 2.30 | % | 0.46 | 0 | 0 | 9.99 | -0.21 | 0.04 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 7.43 | -0.27 | 0.05 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.55 | -0.37 | 0.07 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 8.00 | 0.50 | 4.90 | 2.70 | % | 0.34 | 0 | 0 | 4.31 | -0.43 | 0.07 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 9.00 | 1.00 | 5.50 | 3.25 | % | 0.36 | 0 | 0 | 4.03 | -0.51 | 0.08 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 10.00 | 2.00 | 6.50 | 4.25 | % | 0.42 | 0 | 0 | 4.22 | -0.59 | 0.08 | -0.02 | 11/28/2025 12:59:50 PM EST | |||
| 11.00 | 2.70 | 7.00 | 4.85 | % | 0.44 | 0 | 0 | 3.81 | -0.66 | 0.08 | -0.02 | 11/28/2025 12:59:50 PM EST |