Options Chain for PEPGEN INC COM (PEPG) - $5.78 as of 12/26/2025 3:30:42 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 | 5.90 | 4.70 | 4.30 | 0.00 | 0.00% | 4.70 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:55 PM EST |
| 2.00 | 1.50 | 6.00 | 3.75 | 3.00 | 0.00 | 0.00% | 1.88 | 0 | 307 | 0.00 | 0.97 | 0.02 | 0.00 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 3.00 | 1.90 | 4.10 | 3.00 | 2.10 | 0.00 | 0.00% | 1.00 | 0 | 9 | 4.09 | 0.91 | 0.04 | -0.01 | 11/3/2025 | 12/26/2025 3:59:55 PM EST |
| 4.00 | 0.30 | 3.20 | 1.75 | 2.15 | 0.00 | 0.00% | 0.44 | 0 | 164 | 3.06 | 0.82 | 0.07 | -0.01 | 11/19/2025 | 12/26/2025 3:59:55 PM EST |
| 5.00 | 0.70 | 4.90 | 2.80 | 1.50 | -0.20 | -11.77% | 0.56 | 101 | 156 | 1.51 | 0.71 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 0.55 | 1.45 | 1.00 | 1.15 | +0.20 | +21.06% | 0.17 | 3 | 1,208 | 1.08 | 0.60 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 1.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0.12 | 0 | 238 | 1.21 | 0.47 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 4.80 | 2.43 | 0.98 | 0.00 | 0.00% | 0.30 | 0 | 120 | 3.99 | 0.41 | 0.11 | -0.01 | 12/9/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.96 | 0.32 | 0.11 | -0.01 | 10/3/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 1.80 | 0.90 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 13 | 3.08 | 0.25 | 0.10 | -0.01 | 12/1/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.06 | 0.18 | 0.08 | -0.01 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 3.04 | 0.15 | 0.07 | -0.01 | 10/8/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 317 | 2.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.00 | -0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.15 | -50.00% | 0.14 | 1 | 102 | 3.11 | -0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 2.26 | -0.18 | 0.07 | -0.01 | 10/13/2025 | 12/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.22 | 0 | 16 | 3.22 | -0.29 | 0.10 | -0.01 | 10/28/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.81 | -0.40 | 0.11 | -0.01 | 11/18/2025 | 12/26/2025 3:59:55 PM EST |
| 7.00 | 0.95 | 3.40 | 2.18 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.94 | -0.53 | 0.13 | -0.01 | 10/2/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 1.30 | 5.40 | 3.35 | % | 0.42 | 0 | 0 | 4.48 | -0.59 | 0.11 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 9.00 | 2.20 | 6.40 | 4.30 | % | 0.48 | 0 | 0 | 4.67 | -0.68 | 0.11 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 2.10 | 7.00 | 4.55 | % | 0.45 | 0 | 0 | 4.31 | -0.75 | 0.10 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 4.30 | 7.90 | 6.10 | % | 0.55 | 0 | 0 | 4.33 | -0.82 | 0.08 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 4.80 | 9.00 | 6.90 | % | 0.58 | 0 | 0 | 4.59 | -0.85 | 0.07 | -0.01 | 12/26/2025 3:59:55 PM EST |