Options Chain for PEPGEN INC COM (PEPG) - $4.80 as of 10/17/2025 3:37:09 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 | 1.50 | 6.00 | 3.75 | 0.50 | 0.00 | 0.00% | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/17/2025 2:59:02 PM EST |
| 2.00 | 0.50 | 4.70 | 2.60 | 2.90 | 0.00 | 0.00% | 1.30 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 2:59:02 PM EST |
| 3.00 | 0.20 | 2.45 | 1.33 | 1.90 | 0.00 | 0.00% | 0.44 | 0 | 146 | 7.62 | 0.95 | 0.08 | 0.00 | 10/15/2025 | 10/17/2025 2:59:02 PM EST |
| 4.00 | 0.90 | 1.55 | 1.23 | 1.20 | 0.00 | 0.00% | 0.31 | 0 | 83 | 2.43 | 0.78 | 0.18 | -0.01 | 10/16/2025 | 10/17/2025 2:59:02 PM EST |
| 5.00 | 0.55 | 1.05 | 0.80 | 0.67 | +0.02 | +3.08% | 0.16 | 14 | 1,301 | 1.10 | 0.55 | 0.23 | -0.01 | 10/17/2025 | 10/17/2025 2:59:02 PM EST |
| 6.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 185 | 1.34 | 0.34 | 0.21 | -0.01 | 10/16/2025 | 10/17/2025 2:59:02 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 3.30 | 0.20 | 0.16 | -0.01 | 10/17/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.11 | 0.11 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 9.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.60 | 0.06 | 0.07 | 0.00 | 10/8/2025 | 10/17/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.95 | 0.03 | 0.04 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.13 | 0.02 | 0.02 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.28 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/17/2025 2:59:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/17/2025 2:59:02 PM EST |
| 3.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.04 | 1 | 228 | 1.48 | -0.05 | 0.08 | 0.00 | 10/17/2025 | 10/17/2025 2:59:02 PM EST |
| 4.00 | 0.25 | 0.50 | 0.38 | 0.50 | -0.02 | -3.85% | 0.10 | 5 | 510 | 1.36 | -0.22 | 0.18 | -0.01 | 10/17/2025 | 10/17/2025 2:59:02 PM EST |
| 5.00 | 0.50 | 1.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0.15 | 0 | 1,228 | 1.16 | -0.45 | 0.23 | -0.01 | 10/16/2025 | 10/17/2025 2:59:02 PM EST |
| 6.00 | 0.60 | 4.20 | 2.40 | % | 0.40 | 0 | 0 | 6.28 | -0.66 | 0.21 | -0.01 | 10/17/2025 2:59:02 PM EST | |||
| 7.00 | 0.65 | 4.60 | 2.63 | % | 0.38 | 0 | 0 | 5.29 | -0.80 | 0.16 | -0.01 | 10/17/2025 2:59:02 PM EST | |||
| 8.00 | 1.00 | 5.50 | 3.25 | % | 0.41 | 0 | 0 | 5.38 | -0.89 | 0.11 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 9.00 | 2.05 | 5.30 | 3.68 | % | 0.41 | 0 | 0 | 3.53 | -0.94 | 0.07 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 10.00 | 3.00 | 7.40 | 5.20 | % | 0.52 | 0 | 0 | 5.63 | -0.97 | 0.04 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 11.00 | 4.00 | 8.50 | 6.25 | % | 0.57 | 0 | 0 | 5.99 | -0.98 | 0.02 | 0.00 | 10/17/2025 2:59:02 PM EST | |||
| 12.00 | 5.00 | 9.50 | 7.25 | % | 0.60 | 0 | 0 | 6.14 | -0.99 | 0.01 | 0.00 | 10/17/2025 2:59:02 PM EST |