Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.17 as of 11/25/2025 11:41:56 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 | 2.20 | 3.60 | 2.90 | 2.10 | 0.00 | 0.00% | 5.80 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/25/2025 10:59:07 AM EST |
| 1.00 | 2.55 | 2.70 | 2.63 | 2.57 | +0.42 | +19.54% | 2.63 | 60 | 1,023 | 3.94 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 1.50 | 1.40 | 2.35 | 1.88 | 1.70 | 0.00 | 0.00% | 1.25 | 0 | 2,115 | 3.98 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/25/2025 10:59:07 AM EST |
| 2.00 | 1.60 | 1.90 | 1.75 | 1.70 | +0.60 | +54.55% | 0.88 | 74 | 596 | 2.35 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 2.50 | 1.10 | 1.25 | 1.18 | 1.12 | +0.42 | +60.00% | 0.47 | 116 | 1,181 | 1.40 | 0.96 | 0.13 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 3.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.35 | +100.00% | 0.23 | 1,104 | 2,469 | 0.86 | 0.82 | 0.32 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 3.50 | 0.35 | 0.40 | 0.38 | 0.39 | +0.26 | +200.00% | 0.11 | 432 | 2,037 | 0.94 | 0.60 | 0.47 | -0.01 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 0.04 | 91 | 906 | 0.85 | 0.37 | 0.46 | -0.01 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.05 | +62.50% | 0.03 | 27 | 537 | 0.96 | 0.20 | 0.33 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 513 | 1.21 | 0.09 | 0.20 | 0.00 | 10/22/2025 | 11/25/2025 10:59:07 AM EST |
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 4.46 | 0.04 | 0.11 | 0.00 | 11/25/2025 10:59:07 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.02 | 0.05 | 0.00 | 11/21/2025 | 11/25/2025 10:59:07 AM 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 | 11/25/2025 10:59:07 AM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/25/2025 10:59:07 AM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,447 | 2.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/25/2025 10:59:07 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 5 | 203 | 1.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.02 | 2 | 665 | 1.48 | -0.04 | 0.13 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.02 | 527 | 1,066 | 1.03 | -0.18 | 0.32 | 0.00 | 11/25/2025 | 11/25/2025 10:59:07 AM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.22 | % | 0.06 | 16 | 0 | 0.83 | -0.40 | 0.47 | -0.01 | 11/25/2025 | 11/25/2025 10:59:07 AM EST | |
| 4.00 | 0.00 | 1.15 | 0.58 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 10 | 2.46 | -0.63 | 0.46 | -0.01 | 9/9/2025 | 11/25/2025 10:59:07 AM EST |
| 4.50 | 0.70 | 1.80 | 1.25 | % | 0.28 | 0 | 0 | 3.25 | -0.80 | 0.33 | 0.00 | 11/25/2025 10:59:07 AM EST | |||
| 5.00 | 0.10 | 5.00 | 2.55 | % | 0.51 | 0 | 0 | 0.00 | -0.91 | 0.20 | 0.00 | 11/25/2025 10:59:07 AM EST | |||
| 5.50 | 1.30 | 3.00 | 2.15 | % | 0.39 | 0 | 0 | 4.37 | -0.96 | 0.11 | 0.00 | 11/25/2025 10:59:07 AM EST | |||
| 6.00 | 0.60 | 5.00 | 2.80 | % | 0.47 | 0 | 0 | 9.63 | -0.98 | 0.05 | 0.00 | 11/25/2025 10:59:07 AM EST |