Options Chain for PEPGEN INC COM (PEPG) - $5.43 as of 3/16/2026 5:48:52 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 | 6.90 | 4.45 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 2.00 | 1.10 | 5.90 | 3.50 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 3.00 | 0.60 | 4.90 | 2.75 | % | 0.92 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.91 | 0.11 | -0.06 | 3/16/2026 3:59:50 PM EST | |||
| 5.00 | 0.35 | 1.05 | 0.70 | 0.89 | -0.41 | -31.54% | 0.14 | 15 | 137 | 1.82 | 0.71 | 0.28 | -0.08 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 18 | 9.74 | 0.41 | 0.32 | -0.08 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 1.80 | 0.90 | 0.05 | -1.35 | -96.43% | 0.13 | 1 | 1,338 | 0.00 | 0.23 | 0.21 | -0.07 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 8.00 | 0.10 | 2.35 | 1.23 | 0.05 | -0.05 | -50.00% | 0.15 | 39 | 43 | 2.85 | 0.09 | 0.12 | -0.03 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.00 | 0.05 | 0.07 | -0.02 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 410 | 6.23 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.00 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 3.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 6.08 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.26 | 0 | 294 | 0.00 | -0.09 | 0.11 | -0.06 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 5.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.22 | -38.60% | 0.07 | 50 | 2,526 | 2.61 | -0.29 | 0.28 | -0.08 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 6.00 | 0.60 | 3.00 | 1.80 | 1.40 | +0.34 | +32.08% | 0.30 | 50 | 1,735 | 0.00 | -0.59 | 0.32 | -0.08 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 0.00 | -0.77 | 0.21 | -0.07 | 3/16/2026 3:59:50 PM EST | |||
| 8.00 | 0.60 | 5.30 | 2.95 | % | 0.37 | 0 | 0 | 0.00 | -0.91 | 0.12 | -0.03 | 3/16/2026 3:59:50 PM EST | |||
| 9.00 | 1.50 | 6.00 | 3.75 | % | 0.42 | 0 | 0 | 0.00 | -0.95 | 0.07 | -0.02 | 3/16/2026 3:59:50 PM EST | |||
| 10.00 | 2.20 | 7.00 | 4.60 | % | 0.46 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 11.00 | 3.20 | 8.00 | 5.60 | % | 0.51 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 12.00 | 4.20 | 9.00 | 6.60 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 13.00 | 5.20 | 10.00 | 7.60 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |