Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.17 as of 7/10/2026 5:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.40 | 4.30 | 2.85 | 2.27 | 0.00 | 0.00% | 2.85 | 0 | 10 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 3:59:52 PM EST |
| 1.50 | 0.90 | 3.80 | 2.35 | 1.59 | 0.00 | 0.00% | 1.57 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:52 PM EST |
| 2.00 | 0.40 | 3.10 | 1.75 | 1.10 | 0.00 | 0.00% | 0.88 | 0 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:52 PM EST |
| 2.50 | 0.65 | 0.70 | 0.68 | 0.67 | 0.00 | 0.00% | 0.27 | 0 | 275 | 0.00 | 1.00 | 0.02 | 0.00 | 5/21/2026 | 7/10/2026 3:59:52 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.06 | 9,750 | 8,044 | 0.00 | 0.83 | 1.06 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,362 | 0.26 | 0.11 | 0.86 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.46 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 7/10/2026 3:59:52 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/10/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,215 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/10/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/10/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/10/2026 3:59:52 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.54 | 0.00 | 0.02 | 0.00 | 7/2/2026 | 7/10/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,962 | 0.24 | -0.17 | 1.06 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 3.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.10 | 0 | 364 | 0.39 | -0.89 | 0.86 | 0.00 | 7/8/2026 | 7/10/2026 3:59:52 PM EST |
| 4.00 | 0.75 | 2.95 | 1.85 | % | 0.46 | 0 | 3 | 4.84 | -1.00 | 0.01 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 4.50 | 0.00 | 3.50 | 1.75 | % | 0.39 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 5.00 | 0.25 | 4.00 | 2.13 | % | 0.43 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 5.50 | 0.75 | 4.50 | 2.63 | % | 0.48 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 6.00 | 1.25 | 5.00 | 3.13 | % | 0.52 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST |