Options Chain for PEPGEN INC COM (PEPG) - $6.17 as of 3/12/2026 6:46:08 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 | 3.00 | 7.50 | 5.25 | % | 5.25 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 2.00 | 2.00 | 6.50 | 4.25 | % | 2.12 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.01 | 3/12/2026 3:59:57 PM EST | |||
| 3.00 | 1.00 | 5.80 | 3.40 | 2.50 | 0.00 | 0.00% | 1.13 | 0 | 3 | 0.00 | 0.89 | 0.03 | -0.02 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 4.00 | 0.60 | 4.90 | 2.75 | % | 0.69 | 0 | 0 | 7.06 | 0.83 | 0.04 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.20 | 4.90 | 2.55 | 2.45 | 0.00 | 0.00% | 0.51 | 0 | 55 | 7.52 | 0.76 | 0.05 | -0.03 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 6.00 | 0.15 | 3.40 | 1.78 | 1.50 | 0.00 | 0.00% | 0.30 | 0 | 500 | 4.68 | 0.68 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 8.15 | 0.63 | 0.07 | -0.03 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 8.39 | 0.56 | 0.07 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.97 | 0.49 | 0.08 | -0.03 | 2/12/2026 | 3/12/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 3.40 | 0.43 | 0.08 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 4.25 | 0.38 | 0.08 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 3.96 | 0.34 | 0.07 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 3.60 | 0.30 | 0.07 | -0.02 | 3/12/2026 3:59:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 4.14 | -0.01 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.15 | -0.05 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.36 | -0.11 | 0.03 | -0.02 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 2.05 | 1.03 | % | 0.26 | 0 | 0 | 5.41 | -0.17 | 0.04 | -0.02 | 3/12/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.50 | 1.75 | 1.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 7.07 | -0.24 | 0.05 | -0.03 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 2.90 | 1.45 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.24 | -0.32 | 0.07 | -0.03 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 7.00 | 0.45 | 4.90 | 2.68 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.39 | -0.37 | 0.07 | -0.03 | 3/5/2026 | 3/12/2026 3:59:57 PM EST |
| 8.00 | 0.50 | 5.20 | 2.85 | 2.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.40 | -0.44 | 0.07 | -0.03 | 3/4/2026 | 3/12/2026 3:59:57 PM EST |
| 9.00 | 1.55 | 6.00 | 3.78 | % | 0.42 | 0 | 0 | 5.33 | -0.51 | 0.08 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 10.00 | 2.00 | 6.90 | 4.45 | % | 0.45 | 0 | 0 | 5.39 | -0.57 | 0.08 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 11.00 | 3.00 | 7.80 | 5.40 | % | 0.49 | 0 | 0 | 5.43 | -0.62 | 0.08 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 12.00 | 4.00 | 8.50 | 6.25 | % | 0.52 | 0 | 0 | 5.17 | -0.66 | 0.07 | -0.03 | 3/12/2026 3:59:57 PM EST | |||
| 13.00 | 5.00 | 9.30 | 7.15 | % | 0.55 | 0 | 0 | 5.05 | -0.70 | 0.07 | -0.02 | 3/12/2026 3:59:57 PM EST |