Options Chain for PEPGEN INC COM (PEPG) - $2.90 as of 8/12/2026 10:04:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.90 | 2.90 | 2.40 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 1.00 | 1.40 | 2.40 | 1.90 | 1.75 | 0.00 | 0.00% | 1.90 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:59 PM EST |
| 1.50 | 0.90 | 1.90 | 1.40 | % | 0.93 | 0 | 0 | 8.42 | 1.00 | 0.01 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 2.00 | 0.65 | 1.30 | 0.98 | 0.90 | 0.00 | 0.00% | 0.49 | 0 | 3,114 | 4.80 | 0.96 | 0.12 | 0.00 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.41 | 0.48 | 0.62 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.12 | 0 | 27 | 6.87 | 0.09 | 0.26 | -0.01 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 74 | 6.98 | 0.01 | 0.04 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/11/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 11 | 7.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/11/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 2 | 7.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 9.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 176 | 4.74 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.14 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,265 | 2.54 | -0.04 | 0.12 | 0.00 | 8/6/2026 | 8/11/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 32 | 1.07 | -0.52 | 0.62 | -0.01 | 8/11/2026 | 8/11/2026 3:59:59 PM EST |
| 4.00 | 0.60 | 1.60 | 1.10 | % | 0.28 | 0 | 0 | 4.36 | -0.91 | 0.26 | -0.01 | 8/11/2026 3:59:59 PM EST | |||
| 5.00 | 1.65 | 2.65 | 2.15 | 3.69 | 0.00 | 0.00% | 0.43 | 0 | 3 | 5.55 | -0.99 | 0.04 | 0.00 | 6/9/2026 | 8/11/2026 3:59:59 PM EST |
| 6.00 | 2.60 | 3.60 | 3.10 | % | 0.52 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 7.00 | 3.60 | 4.60 | 4.10 | % | 0.59 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 8.00 | 4.60 | 5.60 | 5.10 | % | 0.64 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 9.00 | 5.60 | 6.60 | 6.10 | % | 0.68 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 10.00 | 6.60 | 7.60 | 7.10 | % | 0.71 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 11.00 | 7.70 | 8.70 | 8.20 | % | 0.75 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 12.00 | 8.60 | 9.60 | 9.10 | % | 0.76 | 0 | 0 | 8.17 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 13.00 | 9.60 | 10.60 | 10.10 | % | 0.78 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 14.00 | 10.50 | 11.50 | 11.00 | % | 0.79 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST | |||
| 15.00 | 11.60 | 12.60 | 12.10 | % | 0.81 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:59 PM EST |