Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $2.88 as of 10/30/2025 5:46:36 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 | 1.00 | 4.00 | 2.50 | 2.10 | 0.00 | 0.00% | 5.00 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:57 PM EST |
| 1.00 | 0.20 | 2.20 | 1.20 | 1.51 | 0.00 | 0.00% | 1.20 | 0 | 1,704 | 4.77 | 1.00 | 0.01 | 0.00 | 10/15/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 1.00 | 1.90 | 1.45 | 1.30 | 0.00 | 0.00% | 0.97 | 0 | 2,115 | 4.12 | 0.92 | 0.11 | 0.00 | 10/20/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.65 | 1.30 | 0.98 | 0.93 | -0.22 | -19.13% | 0.49 | 4 | 552 | 2.54 | 0.81 | 0.19 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 2.50 | 0.55 | 0.85 | 0.70 | 0.65 | -0.05 | -7.15% | 0.28 | 2 | 577 | 1.43 | 0.67 | 0.24 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.20 | 0.45 | 0.33 | 0.42 | 0.00 | 0.00% | 0.11 | 0 | 538 | 1.01 | 0.54 | 0.27 | -0.01 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.07 | 1 | 774 | 1.10 | 0.42 | 0.26 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 22 | 697 | 1.14 | 0.33 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 537 | 2.89 | 0.25 | 0.21 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 513 | 3.32 | 0.19 | 0.18 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.23 | 0.15 | 0.15 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 0.11 | 0.13 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.30 | 0.15 | % | 0.30 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.38 | 0 | 100 | 7.70 | 0.00 | 0.01 | 0.00 | 8/6/2025 | 10/30/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,447 | 1.33 | -0.08 | 0.11 | 0.00 | 10/8/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.43 | -0.19 | 0.19 | 0.00 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 2.50 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.17 | 0 | 561 | 1.44 | -0.33 | 0.24 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.18 | 0 | 662 | 1.87 | -0.46 | 0.27 | -0.01 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 0.35 | 2.00 | 1.18 | % | 0.34 | 0 | 0 | 3.80 | -0.58 | 0.26 | -0.01 | 10/30/2025 3:59:57 PM EST | |||
| 4.00 | 0.05 | 1.75 | 0.90 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.13 | -0.67 | 0.24 | -0.01 | 9/9/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 0.45 | 2.20 | 1.33 | % | 0.30 | 0 | 0 | 2.23 | -0.75 | 0.21 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.00 | 0.40 | 5.00 | 2.70 | % | 0.54 | 0 | 0 | 0.00 | -0.81 | 0.18 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.50 | 2.20 | 3.40 | 2.80 | % | 0.51 | 0 | 0 | 3.08 | -0.85 | 0.15 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.90 | 5.50 | 3.20 | % | 0.53 | 0 | 0 | 8.40 | -0.89 | 0.13 | 0.00 | 10/30/2025 3:59:57 PM EST |