Options Chain for PEPGEN INC COM (PEPG) - $6.72 as of 2/13/2026 6:48:33 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 | 3.50 | 8.00 | 5.75 | 4.30 | 0.00 | 0.00% | 5.75 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 3:59:17 PM EST |
| 2.00 | 2.55 | 6.60 | 4.58 | 4.80 | 0.00 | 0.00% | 2.29 | 0 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 3.00 | 1.50 | 6.00 | 3.75 | 2.70 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 1/20/2026 | 2/13/2026 3:59:17 PM EST |
| 4.00 | 0.70 | 4.90 | 2.80 | 1.78 | 0.00 | 0.00% | 0.70 | 0 | 78 | 0.00 | 0.93 | 0.06 | -0.02 | 1/23/2026 | 2/13/2026 3:59:17 PM EST |
| 5.00 | 0.15 | 4.90 | 2.53 | 0.55 | 0.00 | 0.00% | 0.51 | 0 | 256 | 0.00 | 0.81 | 0.12 | -0.05 | 2/9/2026 | 2/13/2026 3:59:17 PM EST |
| 6.00 | 0.45 | 3.00 | 1.73 | 1.20 | 0.00 | 0.00% | 0.29 | 1 | 714 | 2.19 | 0.65 | 0.16 | -0.06 | 2/13/2026 | 2/13/2026 3:59:17 PM EST |
| 7.00 | 0.10 | 3.70 | 1.90 | 0.75 | 0.00 | 0.00% | 0.27 | 0 | 252 | 0.80 | 0.48 | 0.17 | -0.07 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 356 | 2.49 | 0.33 | 0.16 | -0.06 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 9.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 194 | 9.46 | 0.22 | 0.13 | -0.05 | 1/30/2026 | 2/13/2026 3:59:17 PM EST |
| 10.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 139 | 7.80 | 0.14 | 0.10 | -0.04 | 1/29/2026 | 2/13/2026 3:59:17 PM EST |
| 11.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 8.67 | 0.09 | 0.07 | -0.03 | 1/29/2026 | 2/13/2026 3:59:17 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 24 | 8.22 | 0.06 | 0.05 | -0.02 | 2/2/2026 | 2/13/2026 3:59:17 PM EST |
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 9.41 | 0.03 | 0.03 | -0.01 | 2/13/2026 3:59:17 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 9.03 | 0.02 | 0.02 | -0.01 | 2/13/2026 3:59:17 PM EST | |||
| 15.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.00 | 0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:17 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:17 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:17 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 103 | 5.02 | -0.01 | 0.01 | -0.01 | 1/30/2026 | 2/13/2026 3:59:17 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 88 | 4.79 | -0.07 | 0.06 | -0.02 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 1,407 | 2.73 | -0.19 | 0.12 | -0.05 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 6.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 12 | 4.48 | -0.35 | 0.16 | -0.06 | 1/5/2026 | 2/13/2026 3:59:17 PM EST |
| 7.00 | 0.40 | 2.40 | 1.40 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 105 | 5.86 | -0.52 | 0.17 | -0.07 | 2/12/2026 | 2/13/2026 3:59:17 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | -0.67 | 0.16 | -0.06 | 2/13/2026 3:59:17 PM EST | |||
| 9.00 | 0.50 | 4.90 | 2.70 | % | 0.30 | 0 | 0 | 8.74 | -0.78 | 0.13 | -0.05 | 2/13/2026 3:59:17 PM EST | |||
| 10.00 | 1.50 | 5.90 | 3.70 | % | 0.37 | 0 | 0 | 9.26 | -0.86 | 0.10 | -0.04 | 2/13/2026 3:59:17 PM EST | |||
| 11.00 | 2.05 | 6.90 | 4.48 | % | 0.41 | 0 | 0 | 9.71 | -0.91 | 0.07 | -0.03 | 2/13/2026 3:59:17 PM EST | |||
| 12.00 | 3.00 | 7.90 | 5.45 | % | 0.45 | 0 | 0 | 0.00 | -0.94 | 0.05 | -0.02 | 2/13/2026 3:59:17 PM EST | |||
| 13.00 | 4.00 | 8.80 | 6.40 | % | 0.49 | 0 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 2/13/2026 3:59:17 PM EST | |||
| 14.00 | 5.00 | 9.50 | 7.25 | % | 0.52 | 0 | 0 | 9.63 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:17 PM EST | |||
| 15.00 | 6.00 | 10.50 | 8.25 | % | 0.55 | 0 | 0 | 9.92 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:17 PM EST |