Options Chain for PEPGEN INC COM (PEPG) - $1.64 as of 5/1/2026 3:10:30 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 | 0.00 | 4.90 | 2.45 | % | 2.45 | 0 | 1 | 0.00 | 0.96 | 0.14 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.03 | 9 | 1,346 | 1.37 | 0.36 | 0.80 | -0.01 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.21 | 0.07 | 0.23 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.02 | 0.08 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.30 | 0 | 330 | 0.00 | 0.00 | 0.02 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3,043 | 3.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 735 | 2.69 | -0.04 | 0.14 | 0.00 | 4/23/2026 | 5/1/2026 3:59:57 PM EST |
| 2.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.21 | 0 | 33 | 4.35 | -0.64 | 0.80 | -0.01 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 2.90 | 1.45 | 0.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -0.93 | 0.23 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 4.00 | 0.15 | 3.90 | 2.03 | 0.90 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.00 | -0.98 | 0.08 | 0.00 | 3/27/2026 | 5/1/2026 3:59:57 PM EST |
| 5.00 | 1.00 | 4.90 | 2.95 | % | 0.59 | 0 | 14 | 0.00 | -1.00 | 0.02 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 6.00 | 2.05 | 5.90 | 3.98 | % | 0.66 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 7.00 | 3.00 | 6.90 | 4.95 | 5.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 8.00 | 4.00 | 7.90 | 5.95 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 9.00 | 5.10 | 8.90 | 7.00 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 10.00 | 6.00 | 9.90 | 7.95 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 11.00 | 7.10 | 10.90 | 9.00 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 12.00 | 8.10 | 11.90 | 10.00 | 10.40 | 0.00 | 0.00% | 0.83 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:57 PM EST |
| 13.00 | 9.10 | 12.90 | 11.00 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 14.00 | 10.10 | 13.90 | 12.00 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 15.00 | 11.10 | 14.90 | 13.00 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |