Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.93 as of 12/22/2025 7:36:30 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 | 2.95 | 4.20 | 3.58 | 3.50 | 0.00 | 0.00% | 7.16 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:51 PM EST |
| 1.00 | 2.40 | 3.40 | 2.90 | 3.00 | 0.00 | 0.00% | 2.90 | 0 | 373 | 7.11 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 1.50 | 2.35 | 2.70 | 2.53 | 2.55 | +0.05 | +2.00% | 1.69 | 8 | 2,580 | 3.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 2.00 | 1.85 | 2.10 | 1.98 | 2.05 | +0.10 | +5.13% | 0.99 | 57 | 3,660 | 2.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 2.50 | 1.20 | 1.75 | 1.48 | 1.35 | -0.15 | -10.00% | 0.59 | 28 | 3,850 | 2.27 | 0.99 | 0.03 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 3.00 | 0.40 | 1.15 | 0.78 | 1.05 | -0.01 | -0.95% | 0.26 | 22 | 5,445 | 1.01 | 0.94 | 0.15 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 3.50 | 0.50 | 0.70 | 0.60 | 0.68 | +0.08 | +13.34% | 0.17 | 9 | 1,935 | 0.93 | 0.80 | 0.34 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 4.00 | 0.10 | 0.40 | 0.25 | 0.40 | +0.10 | +33.34% | 0.06 | 519 | 1,780 | 0.80 | 0.58 | 0.47 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.04 | 173 | 1,974 | 0.77 | 0.36 | 0.44 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.02 | 460 | 4,351 | 0.77 | 0.19 | 0.32 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,628 | 1.27 | 0.09 | 0.19 | 0.00 | 12/1/2025 | 12/22/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 1.36 | 0.01 | 0.02 | 0.00 | 12/12/2025 | 12/22/2025 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 263 | 4.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 372 | 3.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 2,579 | 4.45 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1,684 | 3.23 | -0.01 | 0.03 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.03 | 10 | 423 | 1.42 | -0.06 | 0.15 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 214 | 377 | 0.77 | -0.20 | 0.34 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.07 | 118 | 840 | 0.81 | -0.42 | 0.47 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 4.50 | 0.10 | 1.25 | 0.68 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.32 | -0.64 | 0.44 | -0.01 | 12/15/2025 | 12/22/2025 3:59:51 PM EST |
| 5.00 | 0.45 | 1.65 | 1.05 | 1.20 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.43 | -0.81 | 0.32 | 0.00 | 12/15/2025 | 12/22/2025 3:59:51 PM EST |
| 5.50 | 1.00 | 2.05 | 1.53 | 1.47 | -2.39 | -61.92% | 0.28 | 1 | 0 | 2.47 | -0.91 | 0.19 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 7.00 | 0.80 | 5.50 | 3.15 | 3.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.28 | -0.99 | 0.02 | 0.00 | 12/9/2024 | 12/22/2025 3:59:51 PM EST |