Options Chain for PEPGEN INC COM (PEPG) - $2.38 as of 10/1/2026 6:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 4.90 | 2.50 | 2.40 | 0.00 | 0.00% | 5.00 | 0 | 8 | 0.00 | 0.98 | 0.03 | 0.00 | 9/22/2026 | 10/1/2026 3:59:55 PM EST |
| 1.00 | 1.15 | 2.25 | 1.70 | 1.41 | +1.21 | +605.00% | 1.70 | 4 | 32 | 0.00 | 0.90 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 1.50 | 0.85 | 1.80 | 1.33 | 1.10 | -0.20 | -15.39% | 0.89 | 6 | 38 | 4.21 | 0.80 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 1.20 | 0.60 | 0.90 | -0.20 | -18.19% | 0.30 | 4 | 641 | 3.07 | 0.70 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 3.00 | 0.05 | 1.30 | 0.68 | 0.70 | -0.08 | -10.26% | 0.23 | 1 | 3,722 | 2.95 | 0.54 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 399 | 5.18 | 0.42 | 0.19 | -0.01 | 9/2/2026 | 10/1/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.38 | -0.12 | -24.00% | 0.09 | 6 | 1,446 | 3.51 | 0.32 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 5.00 | 2.50 | 0.65 | 0.00 | 0.00% | 0.42 | 0 | 125 | 3.31 | 0.26 | 0.16 | -0.01 | 8/25/2026 | 10/1/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.00 | 0.22 | 0.14 | -0.01 | 8/17/2026 | 10/1/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 459 | 3.20 | 0.17 | 0.12 | -0.01 | 9/17/2026 | 10/1/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.97 | 0.14 | 0.11 | 0.00 | 8/25/2026 | 10/1/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.87 | 0.12 | 0.10 | 0.00 | 9/25/2026 | 10/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.90 | 2.45 | % | 4.90 | 0 | 0 | 0.00 | -0.02 | 0.03 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 71 | 2.90 | -0.10 | 0.09 | 0.00 | 9/14/2026 | 10/1/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 1.63 | 0 | 1 | 2.21 | -0.20 | 0.13 | -0.01 | 9/28/2026 | 10/1/2026 3:59:55 PM EST |
| 2.00 | 0.20 | 5.00 | 2.60 | 0.60 | -0.03 | -4.77% | 1.30 | 1 | 140 | 1.60 | -0.30 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:55 PM EST |
| 3.00 | 0.10 | 4.90 | 2.50 | 0.95 | 0.00 | 0.00% | 0.83 | 0 | 18 | 0.00 | -0.46 | 0.19 | -0.01 | 9/9/2026 | 10/1/2026 3:59:55 PM EST |
| 4.00 | 1.10 | 5.00 | 3.05 | 2.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | -0.58 | 0.19 | -0.01 | 6/9/2026 | 10/1/2026 3:59:55 PM EST |
| 5.00 | 0.80 | 5.50 | 3.15 | % | 0.63 | 0 | 0 | 0.00 | -0.68 | 0.17 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 6.00 | 1.60 | 6.50 | 4.05 | 4.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -0.74 | 0.16 | -0.01 | 4/8/2026 | 10/1/2026 3:59:55 PM EST |
| 7.00 | 2.50 | 7.40 | 4.95 | % | 0.71 | 0 | 0 | 0.00 | -0.78 | 0.14 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 8.00 | 3.50 | 8.30 | 5.90 | % | 0.74 | 0 | 0 | 0.00 | -0.83 | 0.12 | -0.01 | 10/1/2026 3:59:55 PM EST | |||
| 9.00 | 4.50 | 9.00 | 6.75 | % | 0.75 | 0 | 0 | 0.00 | -0.86 | 0.11 | 0.00 | 10/1/2026 3:59:55 PM EST | |||
| 10.00 | 5.50 | 9.70 | 7.60 | % | 0.76 | 0 | 0 | 0.00 | -0.88 | 0.10 | 0.00 | 10/1/2026 3:59:55 PM EST |