Options Chain for PEPGEN INC COM (PEPG) - $4.57 as of 10/27/2025 1:07:04 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 | 3.80 | 5.20 | 4.50 | % | 4.50 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 2.00 | 1.00 | 4.20 | 2.60 | % | 1.30 | 0 | 0 | 4.44 | 0.96 | 0.02 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 3.00 | 1.10 | 5.00 | 3.05 | % | 1.02 | 0 | 0 | 8.62 | 0.88 | 0.05 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 4.00 | 0.10 | 4.20 | 2.15 | % | 0.54 | 0 | 0 | 5.90 | 0.79 | 0.08 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.68 | 0.00 | 0.00% | 0.49 | 0 | 8 | 8.73 | 0.68 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 2:59:01 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 1.48 | 0.58 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 7.00 | 0.00 | 2.55 | 1.28 | % | 0.18 | 0 | 0 | 3.81 | 0.49 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 8.00 | 0.00 | 2.85 | 1.43 | % | 0.18 | 0 | 0 | 4.47 | 0.40 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 2.80 | 1.40 | % | 0.16 | 0 | 0 | 4.59 | 0.34 | 0.10 | -0.01 | 10/27/2025 2:59:01 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 10 | 0 | 1.67 | -0.04 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:59:01 PM EST | |
| 3.00 | 0.00 | 1.65 | 0.83 | % | 0.28 | 0 | 0 | 5.00 | -0.12 | 0.05 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 3.75 | -0.21 | 0.08 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 5.00 | 0.05 | 2.20 | 1.13 | % | 0.23 | 0 | 0 | 1.76 | -0.32 | 0.10 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 6.89 | -0.42 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.02 | -0.51 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 8.00 | 1.50 | 4.60 | 3.05 | % | 0.38 | 0 | 0 | 3.36 | -0.60 | 0.11 | -0.01 | 10/27/2025 2:59:01 PM EST | |||
| 9.00 | 1.85 | 6.00 | 3.93 | % | 0.44 | 0 | 0 | 4.09 | -0.66 | 0.10 | -0.01 | 10/27/2025 2:59:01 PM EST |