Options Chain for PEPGEN INC COM (PEPG) - $4.88 as of 3/26/2026 3:06:12 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 | 2.60 | 6.30 | 4.45 | % | 4.45 | 0 | 1 | 0.00 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 2.00 | 1.00 | 5.50 | 3.25 | % | 1.62 | 0 | 14 | 0.00 | 0.93 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 3.00 | 0.30 | 4.90 | 2.60 | % | 0.87 | 0 | 21 | 0.00 | 0.85 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 0.00 | 0.76 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 0.05 | 3.70 | 1.88 | % | 0.38 | 0 | 330 | 6.26 | 0.68 | 0.08 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 6.00 | 0.15 | 4.30 | 2.23 | % | 0.37 | 0 | 3,042 | 1.40 | 0.56 | 0.11 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 67 | 2.39 | 0.49 | 0.11 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.90 | 0.95 | % | 0.12 | 0 | 92 | 3.63 | 0.43 | 0.10 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 25 | 0.00 | 0.35 | 0.10 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.05 | 2.45 | 1.25 | % | 0.12 | 0 | 0 | 2.94 | 0.28 | 0.10 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 11.00 | 0.05 | 2.40 | 1.23 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.03 | 0.24 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.22 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.19 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.17 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 0.00 | 0.16 | 0.06 | -0.01 | 3/26/2026 4:00:03 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 | 1.00 | 0.50 | % | 0.50 | 0 | 1 | 2.81 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 23 | 2.84 | -0.07 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.80 | 0.90 | % | 0.30 | 0 | 0 | 5.69 | -0.15 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.19 | -0.24 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:03 PM EST |
| 5.00 | 0.05 | 4.90 | 2.48 | % | 0.50 | 0 | 55 | 0.00 | -0.32 | 0.08 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 6.00 | 0.30 | 4.90 | 2.60 | % | 0.43 | 0 | 10 | 7.46 | -0.44 | 0.11 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 7.00 | 1.00 | 4.90 | 2.95 | % | 0.42 | 0 | 60 | 5.34 | -0.51 | 0.11 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 8.00 | 1.60 | 6.00 | 3.80 | % | 0.47 | 0 | 0 | 5.80 | -0.57 | 0.10 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 9.00 | 2.50 | 7.00 | 4.75 | % | 0.53 | 0 | 0 | 6.03 | -0.65 | 0.10 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 3.10 | 7.50 | 5.30 | % | 0.53 | 0 | 0 | 5.33 | -0.72 | 0.10 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 11.00 | 4.30 | 8.50 | 6.40 | % | 0.58 | 0 | 0 | 5.52 | -0.76 | 0.09 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 12.00 | 5.30 | 9.50 | 7.40 | % | 0.62 | 0 | 9 | 5.68 | -0.78 | 0.08 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 13.00 | 6.10 | 10.50 | 8.30 | % | 0.64 | 0 | 0 | 5.84 | -0.81 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 14.00 | 7.00 | 11.50 | 9.25 | % | 0.66 | 0 | 0 | 5.98 | -0.83 | 0.07 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 8.70 | 12.50 | 10.60 | % | 0.71 | 0 | 0 | 6.12 | -0.84 | 0.06 | -0.01 | 3/26/2026 4:00:03 PM EST |