Options Chain for PEPGEN INC COM (PEPG) - $1.33 as of 4/18/2025 9:15:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.90 | 1.75 | 0.00 | 0.00% | 0 | 2 | 41.47 | 0.78 | 0.23 | -0.01 | 3/4/2025 | 4/17/2025 3:59:55 PM EST |
| 2.00 | 0.05 | 2.95 | 3.16 | 0.00 | 0.00% | 0 | 49 | 11.21 | 0.50 | 0.33 | -0.01 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 3 | 35 | 20.22 | 0.30 | 0.30 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 2.30 | % | 0 | 0 | 14.01 | 0.18 | 0.24 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 4.90 | 0.70 | 0.00 | 0.00% | 0 | 4 | 37.46 | 0.12 | 0.17 | 0.00 | 2/25/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 4.90 | % | 0 | 0 | 47.60 | 0.07 | 0.13 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.05 | 0.09 | 0.00 | 1/21/2025 | 4/17/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 4.90 | % | 0 | 0 | 3.68 | 0.04 | 0.07 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.02 | 0.04 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 200 | 2.66 | -0.22 | 0.23 | -0.01 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 4.20 | 0.70 | 0.00 | 0.00% | 0 | 40 | 24.69 | -0.50 | 0.33 | -0.01 | 4/3/2025 | 4/17/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 6.39 | -0.70 | 0.30 | -0.01 | 2/28/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 1.25 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 4.74 | -0.82 | 0.24 | 0.00 | 2/27/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 2.30 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 2 | 8.30 | -0.88 | 0.17 | 0.00 | 2/28/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 4.10 | 5.50 | % | 0 | 0 | 8.50 | -0.93 | 0.13 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 5.10 | 6.50 | % | 0 | 0 | 3.88 | -0.95 | 0.09 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 8.00 | 6.10 | 7.50 | % | 0 | 0 | 3.82 | -0.96 | 0.07 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 8.10 | 9.50 | % | 0 | 0 | 3.92 | -0.98 | 0.04 | 0.00 | 4/17/2025 3:59:55 PM EST |