Options Chain for PEPGEN INC COM (PEPG) - $5.76 as of 3/9/2026 5:48:58 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 | 2.50 | 7.00 | 4.75 | % | 4.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 3:59:48 PM EST | |||
| 2.00 | 1.85 | 6.00 | 3.93 | % | 1.97 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 3/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.60 | 5.00 | 2.80 | % | 0.93 | 0 | 0 | 0.00 | 0.91 | 0.05 | -0.02 | 3/9/2026 3:59:48 PM EST | |||
| 4.00 | 0.10 | 5.00 | 2.55 | % | 0.64 | 0 | 0 | 0.00 | 0.81 | 0.09 | -0.04 | 3/9/2026 3:59:48 PM EST | |||
| 5.00 | 0.10 | 2.85 | 1.48 | 1.30 | 0.00 | 0.00% | 0.30 | 0 | 137 | 7.55 | 0.68 | 0.12 | -0.05 | 3/6/2026 | 3/9/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 4.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.00 | 0.56 | 0.13 | -0.06 | 2/24/2026 | 3/9/2026 3:59:48 PM EST |
| 7.00 | 0.05 | 2.00 | 1.03 | 0.05 | -0.60 | -92.31% | 0.15 | 2 | 1,345 | 3.74 | 0.44 | 0.13 | -0.06 | 3/9/2026 | 3/9/2026 3:59:48 PM EST |
| 8.00 | 0.10 | 0.95 | 0.53 | 0.31 | -0.89 | -74.17% | 0.07 | 5 | 35 | 2.96 | 0.35 | 0.12 | -0.05 | 3/9/2026 | 3/9/2026 3:59:48 PM EST |
| 9.00 | 0.05 | 1.15 | 0.60 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 44 | 5.38 | 0.28 | 0.11 | -0.05 | 3/5/2026 | 3/9/2026 3:59:48 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 400 | 3.00 | 0.22 | 0.10 | -0.04 | 3/2/2026 | 3/9/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 5.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.00 | 0.17 | 0.08 | -0.03 | 3/5/2026 | 3/9/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 5.00 | 2.50 | % | 0.21 | 0 | 0 | 0.00 | 0.13 | 0.07 | -0.03 | 3/9/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 5.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.10 | 0.06 | -0.02 | 2/25/2026 | 3/9/2026 3:59:48 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 | 3/9/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 5.37 | -0.02 | 0.01 | -0.01 | 3/9/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -0.09 | 0.05 | -0.02 | 2/27/2026 | 3/9/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 294 | 6.16 | -0.19 | 0.09 | -0.04 | 3/5/2026 | 3/9/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.57 | 0.00 | 0.00% | 0.07 | 0 | 2,526 | 2.62 | -0.32 | 0.12 | -0.05 | 3/6/2026 | 3/9/2026 3:59:48 PM EST |
| 6.00 | 0.15 | 1.30 | 0.73 | 1.20 | +0.20 | +20.00% | 0.12 | 20 | 1,414 | 2.67 | -0.44 | 0.13 | -0.06 | 3/9/2026 | 3/9/2026 3:59:48 PM EST |
| 7.00 | 0.10 | 5.00 | 2.55 | % | 0.36 | 0 | 0 | 0.00 | -0.56 | 0.13 | -0.06 | 3/9/2026 3:59:48 PM EST | |||
| 8.00 | 0.50 | 5.00 | 2.75 | % | 0.34 | 0 | 0 | 8.59 | -0.65 | 0.12 | -0.05 | 3/9/2026 3:59:48 PM EST | |||
| 9.00 | 1.10 | 6.00 | 3.55 | % | 0.39 | 0 | 0 | 9.03 | -0.72 | 0.11 | -0.05 | 3/9/2026 3:59:48 PM EST | |||
| 10.00 | 2.10 | 7.00 | 4.55 | % | 0.45 | 0 | 0 | 9.40 | -0.78 | 0.10 | -0.04 | 3/9/2026 3:59:48 PM EST | |||
| 11.00 | 3.10 | 7.50 | 5.30 | % | 0.48 | 0 | 0 | 8.34 | -0.83 | 0.08 | -0.03 | 3/9/2026 3:59:48 PM EST | |||
| 12.00 | 4.10 | 8.50 | 6.30 | % | 0.53 | 0 | 0 | 8.64 | -0.87 | 0.07 | -0.03 | 3/9/2026 3:59:48 PM EST | |||
| 13.00 | 5.10 | 9.50 | 7.30 | % | 0.56 | 0 | 0 | 8.90 | -0.90 | 0.06 | -0.02 | 3/9/2026 3:59:48 PM EST |