Options Chain for PEPGEN INC COM (PEPG) - $2.39 as of 11/10/2026 12:09:07 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 | 4.30 | 6.80 | 5.55 | 2.00 | 0.00 | 0.00% | 11.10 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 12:59:06 PM EST |
| 1.00 | 3.80 | 4.70 | 4.25 | 4.40 | +2.85 | +183.88% | 4.25 | 20 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 1.50 | 3.30 | 3.90 | 3.60 | 3.90 | +2.70 | +225.00% | 2.40 | 1 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 2.00 | 2.95 | 3.40 | 3.18 | 3.20 | +2.40 | +300.00% | 1.59 | 4 | 661 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 3.00 | 2.00 | 2.40 | 2.20 | 2.21 | +1.59 | +256.46% | 0.73 | 185 | 5,501 | 0.00 | 0.97 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 4.00 | 1.05 | 1.50 | 1.28 | 1.20 | +0.75 | +166.67% | 0.32 | 80 | 405 | 2.49 | 0.86 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 5.00 | 0.50 | 0.80 | 0.65 | 0.66 | +0.36 | +120.00% | 0.13 | 777 | 3,374 | 1.50 | 0.63 | 0.27 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.08 | +36.37% | 0.05 | 1,079 | 138 | 1.59 | 0.38 | 0.26 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.30 | -54.55% | 0.02 | 1,118 | 4 | 2.01 | 0.25 | 0.18 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.38 | -76.00% | 0.02 | 146 | 459 | 2.66 | 0.12 | 0.12 | -0.02 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.03 | -15.00% | 0.02 | 49 | 42 | 3.07 | 0.05 | 0.06 | -0.01 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.01 | 374 | 128 | 2.67 | 0.03 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 12:59:06 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 | 0.05 | 0.03 | 0.02 | % | 0.06 | 29 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:06 PM EST | |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 12:59:06 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 12:59:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.59 | -92.19% | 0.01 | 48 | 170 | 3.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.90 | -94.74% | 0.01 | 293 | 18 | 2.32 | -0.03 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 4.00 | 0.10 | 0.15 | 0.13 | 0.13 | -2.57 | -95.19% | 0.03 | 493 | 1 | 1.77 | -0.14 | 0.15 | -0.02 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.44 | % | 0.10 | 4,226 | 0 | 1.62 | -0.37 | 0.27 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST | |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.20 | -3.30 | -73.34% | 0.18 | 1,021 | 0 | 1.81 | -0.62 | 0.26 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST |
| 7.00 | 1.70 | 2.30 | 2.00 | 1.85 | % | 0.29 | 4 | 0 | 3.10 | -0.75 | 0.18 | -0.03 | 11/10/2026 | 11/10/2026 12:59:06 PM EST | |
| 8.00 | 2.50 | 3.20 | 2.85 | 2.88 | % | 0.36 | 21 | 0 | 3.35 | -0.88 | 0.12 | -0.02 | 11/10/2026 | 11/10/2026 12:59:06 PM EST | |
| 9.00 | 3.20 | 5.00 | 4.10 | 5.40 | % | 0.46 | 1 | 0 | 6.58 | -0.95 | 0.06 | -0.01 | 11/10/2026 | 11/10/2026 12:59:06 PM EST | |
| 10.00 | 2.60 | 6.20 | 4.40 | % | 0.44 | 0 | 0 | 7.59 | -0.97 | 0.04 | -0.01 | 11/10/2026 12:59:06 PM EST |