Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $2.97 as of 11/3/2025 12:54:16 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 | 2.00 | 3.20 | 2.60 | 2.37 | 0.00 | 0.00% | 5.20 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 11:58:51 AM EST |
| 1.00 | 0.35 | 5.00 | 2.68 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 1.50 | 0.00 | 4.00 | 2.00 | 1.05 | 0.00 | 0.00% | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 11:58:51 AM EST |
| 2.00 | 0.60 | 1.20 | 0.90 | 1.00 | 0.00 | 0.00% | 0.45 | 0 | 72 | 3.15 | 0.95 | 0.19 | 0.00 | 10/29/2025 | 11/3/2025 11:58:51 AM EST |
| 2.50 | 0.40 | 0.60 | 0.50 | 0.57 | +0.01 | +1.79% | 0.20 | 20 | 320 | 1.57 | 0.75 | 0.42 | -0.01 | 11/3/2025 | 11/3/2025 11:58:51 AM EST |
| 3.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.11 | -35.49% | 0.08 | 22 | 2,271 | 1.16 | 0.49 | 0.52 | -0.01 | 11/3/2025 | 11/3/2025 11:58:51 AM EST |
| 3.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.04 | 377 | 3,944 | 1.24 | 0.27 | 0.43 | -0.01 | 11/3/2025 | 11/3/2025 11:58:51 AM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 22 | 396 | 1.36 | 0.13 | 0.28 | 0.00 | 11/3/2025 | 11/3/2025 11:58:51 AM EST |
| 4.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 568 | 3.19 | 0.06 | 0.15 | 0.00 | 10/8/2025 | 11/3/2025 11:58:51 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.87 | 0.02 | 0.07 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.94 | 0.01 | 0.03 | 0.00 | 11/3/2025 11:58:51 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 | 0.75 | 0.38 | % | 0.76 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 104 | 2.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 11:58:51 AM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 487 | 1.85 | -0.05 | 0.19 | 0.00 | 10/21/2025 | 11/3/2025 11:58:51 AM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,413 | 1.02 | -0.25 | 0.42 | -0.01 | 10/31/2025 | 11/3/2025 11:58:51 AM EST |
| 3.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.13 | 400 | 132 | 1.20 | -0.51 | 0.52 | -0.01 | 11/3/2025 | 11/3/2025 11:58:51 AM EST |
| 3.50 | 0.30 | 1.05 | 0.68 | 0.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.50 | -0.73 | 0.43 | -0.01 | 10/28/2025 | 11/3/2025 11:58:51 AM EST |
| 4.00 | 0.70 | 4.00 | 2.35 | % | 0.59 | 0 | 0 | 0.00 | -0.87 | 0.28 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 4.50 | 1.20 | 5.00 | 3.10 | 1.56 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -0.94 | 0.15 | 0.00 | 10/7/2025 | 11/3/2025 11:58:51 AM EST |
| 5.00 | 0.40 | 4.80 | 2.60 | % | 0.52 | 0 | 0 | 0.00 | -0.98 | 0.07 | 0.00 | 11/3/2025 11:58:51 AM EST | |||
| 5.50 | 0.45 | 5.00 | 2.73 | % | 0.50 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 11/3/2025 11:58:51 AM EST |