Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.11 as of 5/3/2026 8:53:54 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 | 1.10 | 4.80 | 2.95 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 1.00 | 1.35 | 4.50 | 2.93 | % | 2.93 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 1.50 | 1.60 | 3.00 | 2.30 | 1.60 | +1.02 | +175.87% | 1.53 | 103 | 729 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 2.00 | 1.10 | 1.15 | 1.13 | 1.10 | +0.75 | +214.29% | 0.56 | 265 | 447 | 0.82 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 2.50 | 0.60 | 0.65 | 0.63 | 0.63 | +0.48 | +320.00% | 0.25 | 392 | 1,401 | 0.46 | 1.00 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.05 | 1,190 | 9,549 | 0.21 | 0.74 | 1.42 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 867 | 4,984 | 0.37 | 0.08 | 0.61 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 70 | 15,509 | 0.60 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.01 | 4 | 10,152 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 313 | 993 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,144 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:03 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 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.27 | -84.38% | 0.01 | 46 | 283 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.77 | -93.91% | 0.01 | 524 | 637 | 0.61 | 0.00 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.69 | -93.25% | 0.01 | 414 | 803 | 0.23 | -0.26 | 1.42 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 3.50 | 0.05 | 0.40 | 0.23 | 0.38 | -0.62 | -62.00% | 0.07 | 373 | 517 | 0.31 | -0.92 | 0.61 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.00 | 0.85 | 0.95 | 0.90 | 0.87 | -1.30 | -59.91% | 0.23 | 11 | 829 | 0.71 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 4.50 | 0.05 | 1.50 | 0.78 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.00 | 1.15 | 4.40 | 2.78 | % | 0.56 | 0 | 148 | 7.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 5.50 | 0.90 | 4.60 | 2.75 | % | 0.50 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |