Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $2.77 as of 9/16/2025 8:41:26 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 | 1.00 | 4.00 | 2.50 | 0.80 | 0.00 | 0.00% | 5.00 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 1.85 | 0.93 | 1.73 | -0.07 | -3.89% | 0.93 | 7 | 998 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 1.50 | 1.15 | 1.35 | 1.25 | 1.20 | -0.05 | -4.00% | 0.83 | 25 | 1,346 | 6.24 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 2.00 | 0.70 | 1.80 | 1.25 | 0.75 | -0.07 | -8.54% | 0.62 | 54 | 3,293 | 2.84 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 2.50 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.11 | 322 | 6,815 | 1.24 | 0.96 | 0.54 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 198 | 3,516 | 1.29 | 0.11 | 1.05 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 1,143 | 2.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 16 | 3.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,829 | 5.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,659 | 3.32 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.05 | 15 | 405 | 1.55 | -0.04 | 0.54 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 3.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 0.08 | 2 | 53 | 0.00 | -0.89 | 1.05 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.85 | 0.43 | % | 0.12 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.35 | 0.68 | % | 0.17 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 1.80 | 0.90 | % | 0.20 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 1.35 | 3.60 | 2.48 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 3.00 | 4.50 | 3.75 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |