Options Chain for PEPGEN INC COM (PEPG) - $5.32 as of 1/30/2026 6:48:52 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 | 2.00 | 6.50 | 4.25 | % | 4.25 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 1.00 | 5.50 | 3.25 | % | 1.62 | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.40 | 4.90 | 2.65 | % | 0.88 | 0 | 0 | 0.00 | 0.85 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | 0.77 | 0.06 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.40 | 4.90 | 2.65 | % | 0.53 | 0 | 0 | 0.45 | 0.69 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.35 | 4.90 | 2.63 | 0.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.87 | 0.62 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 7.00 | 0.20 | 2.45 | 1.33 | % | 0.19 | 0 | 0 | 2.51 | 0.55 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.71 | 0.49 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 3.56 | 0.44 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 3.40 | 0.40 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.35 | 0.36 | 0.08 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.12 | -0.01 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.25 | 0.63 | % | 0.32 | 0 | 0 | 6.37 | -0.07 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 4.56 | -0.15 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.30 | 1.15 | % | 0.29 | 0 | 0 | 4.84 | -0.23 | 0.06 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.85 | 1.43 | % | 0.29 | 0 | 0 | 4.38 | -0.31 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.10 | 4.90 | 2.50 | % | 0.42 | 0 | 0 | 7.07 | -0.38 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.30 | 4.90 | 2.60 | % | 0.37 | 0 | 0 | 5.10 | -0.45 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 1.70 | 5.90 | 3.80 | % | 0.47 | 0 | 0 | 5.33 | -0.51 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 2.00 | 6.50 | 4.25 | % | 0.47 | 0 | 0 | 4.86 | -0.56 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 3.00 | 7.50 | 5.25 | % | 0.53 | 0 | 0 | 5.03 | -0.60 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 11.00 | 3.70 | 8.50 | 6.10 | % | 0.55 | 0 | 0 | 5.19 | -0.64 | 0.08 | -0.02 | 1/30/2026 3:59:54 PM EST |