Options Chain for PEPGEN INC COM (PEPG) - $4.85 as of 10/16/2025 6:26:17 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 | 3.30 | 4.40 | 3.85 | 0.50 | 0.00 | 0.00% | 3.85 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/16/2025 3:59:56 PM EST |
| 2.00 | 2.30 | 3.50 | 2.90 | 2.90 | 0.00 | 0.00% | 1.45 | 0 | 18 | 4.91 | 0.99 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 146 | 2.88 | 0.92 | 0.08 | 0.00 | 10/15/2025 | 10/16/2025 3:59:56 PM EST |
| 4.00 | 0.70 | 1.55 | 1.13 | 1.20 | +0.09 | +8.11% | 0.28 | 100 | 183 | 2.08 | 0.75 | 0.18 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 5.00 | 0.20 | 1.05 | 0.63 | 0.65 | 0.00 | 0.00% | 0.13 | 14 | 1,301 | 1.19 | 0.53 | 0.22 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.05 | 1 | 185 | 1.58 | 0.34 | 0.20 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.66 | 0.21 | 0.16 | -0.01 | 10/16/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.56 | 0.12 | 0.11 | -0.01 | 10/16/2025 3:59:56 PM EST | |||
| 9.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.63 | 0.07 | 0.07 | 0.00 | 10/8/2025 | 10/16/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.04 | 0.05 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.02 | 0.03 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.32 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/16/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.84 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/16/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 228 | 1.50 | -0.08 | 0.08 | 0.00 | 10/14/2025 | 10/16/2025 3:59:56 PM EST |
| 4.00 | 0.30 | 0.55 | 0.43 | 0.52 | +0.17 | +48.58% | 0.11 | 2 | 510 | 1.39 | -0.25 | 0.18 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 5.00 | 0.70 | 1.00 | 0.85 | 0.77 | -0.23 | -23.00% | 0.17 | 21 | 1,225 | 1.23 | -0.47 | 0.22 | -0.01 | 10/16/2025 | 10/16/2025 3:59:56 PM EST |
| 6.00 | 1.15 | 2.00 | 1.58 | % | 0.26 | 0 | 0 | 1.97 | -0.66 | 0.20 | -0.01 | 10/16/2025 3:59:56 PM EST | |||
| 7.00 | 0.45 | 2.85 | 1.65 | % | 0.24 | 0 | 0 | 2.08 | -0.79 | 0.16 | -0.01 | 10/16/2025 3:59:56 PM EST | |||
| 8.00 | 2.70 | 3.90 | 3.30 | % | 0.41 | 0 | 0 | 2.45 | -0.88 | 0.11 | -0.01 | 10/16/2025 3:59:56 PM EST | |||
| 9.00 | 3.50 | 4.90 | 4.20 | % | 0.47 | 0 | 0 | 2.69 | -0.93 | 0.07 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 10.00 | 4.60 | 7.30 | 5.95 | % | 0.59 | 0 | 0 | 5.29 | -0.96 | 0.05 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 11.00 | 5.40 | 6.90 | 6.15 | % | 0.56 | 0 | 0 | 3.07 | -0.98 | 0.03 | 0.00 | 10/16/2025 3:59:56 PM EST | |||
| 12.00 | 6.40 | 7.90 | 7.15 | % | 0.60 | 0 | 0 | 3.22 | -0.99 | 0.02 | 0.00 | 10/16/2025 3:59:56 PM EST |