Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $1.08 as of 6/18/2025 8:41:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.01 | 0.00 | 6/4/2025 | 6/17/2025 3:59:54 PM EST |
| 1.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2,702 | 3.82 | 0.67 | 1.28 | -0.02 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,805 | 3.98 | 0.12 | 0.78 | -0.01 | 6/17/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,949 | 5.84 | 0.01 | 0.11 | 0.00 | 6/6/2025 | 6/17/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9,258 | 0.00 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,260 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/17/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 919 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/17/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/17/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/17/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 6/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 6/17/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 184 | 0.00 | -0.33 | 1.28 | -0.02 | 6/13/2025 | 6/17/2025 3:59:54 PM EST |
| 1.50 | 0.20 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.88 | 0.78 | -0.01 | 5/21/2025 | 6/17/2025 3:59:54 PM EST |
| 2.00 | 0.75 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 315 | 0.00 | -0.99 | 0.11 | 0.00 | 6/9/2025 | 6/17/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 1.50 | 1.33 | 0.00 | 0.00% | 0 | 96 | 0.00 | -1.00 | 0.01 | 0.00 | 6/9/2025 | 6/17/2025 3:59:54 PM EST |
| 3.00 | 1.70 | 2.75 | 1.51 | 0.00 | 0.00% | 0 | 81 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 6/17/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 2.65 | 2.37 | 0.00 | 0.00% | 0 | 45 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:54 PM EST |
| 4.00 | 2.20 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 6/17/2025 3:59:54 PM EST |
| 4.50 | 3.20 | 3.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 5.00 | 3.30 | 4.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST | |||
| 5.50 | 4.30 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:54 PM EST |