Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.69 as of 11/25/2025 8:31:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.25 | 4.20 | 3.23 | 3.01 | -0.35 | -10.42% | 6.46 | 1 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 1.00 | 1.00 | 4.00 | 2.50 | 2.10 | 0.00 | 0.00% | 2.50 | 0 | 1,466 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 1.50 | 1.95 | 2.25 | 2.10 | 2.17 | +0.42 | +24.00% | 1.40 | 135 | 2,925 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 2.00 | 1.65 | 1.75 | 1.70 | 1.70 | +0.52 | +44.07% | 0.85 | 149 | 4,522 | 1.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 2.50 | 1.15 | 1.30 | 1.23 | 1.25 | +0.48 | +62.34% | 0.49 | 575 | 4,802 | 1.29 | 0.93 | 0.21 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 3.00 | 0.80 | 1.00 | 0.90 | 0.81 | +0.36 | +80.00% | 0.30 | 531 | 4,357 | 0.96 | 0.76 | 0.29 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 3.50 | 0.50 | 0.60 | 0.55 | 0.50 | +0.26 | +108.34% | 0.16 | 416 | 1,791 | 0.97 | 0.59 | 0.33 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 4.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.09 | 932 | 807 | 0.96 | 0.42 | 0.33 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.04 | 1,065 | 1,147 | 0.83 | 0.29 | 0.28 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.07 | +0.02 | +40.00% | 0.03 | 4 | 3,781 | 0.91 | 0.19 | 0.22 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,627 | 0.99 | 0.12 | 0.17 | 0.00 | 10/7/2025 | 11/25/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,947 | 1.13 | 0.03 | 0.06 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 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 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 1.70 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 262 | 3.19 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/25/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 372 | 2.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,579 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.04 | 20 | 1,688 | 1.31 | -0.07 | 0.21 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.06 | 11 | 147 | 0.86 | -0.24 | 0.29 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 3.50 | 0.35 | 0.65 | 0.50 | 0.30 | -1.36 | -81.93% | 0.14 | 84 | 13 | 0.99 | -0.41 | 0.33 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 4.00 | 0.60 | 1.75 | 1.18 | 0.65 | -0.85 | -56.67% | 0.29 | 110 | 6 | 2.81 | -0.58 | 0.33 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 4.50 | 0.05 | 2.30 | 1.18 | 1.05 | -2.20 | -67.70% | 0.26 | 4 | 9 | 3.16 | -0.71 | 0.28 | 0.00 | 11/25/2025 | 11/25/2025 3:59:58 PM EST |
| 5.00 | 0.95 | 2.10 | 1.53 | 2.45 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.02 | -0.81 | 0.22 | 0.00 | 9/8/2025 | 11/25/2025 3:59:58 PM EST |
| 5.50 | 0.85 | 3.20 | 2.03 | 3.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.34 | -0.88 | 0.17 | 0.00 | 4/17/2024 | 11/25/2025 3:59:58 PM EST |
| 7.00 | 1.10 | 6.00 | 3.55 | 3.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.80 | -0.97 | 0.06 | 0.00 | 12/9/2024 | 11/25/2025 3:59:58 PM EST |