Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.14 as of 5/8/2026 2:31:43 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 | 4.80 | 3.40 | 2.60 | 0.00 | 0.00% | 6.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 1.00 | 0.70 | 4.50 | 2.60 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 1.50 | 1.05 | 4.30 | 2.68 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 2.00 | 1.10 | 1.20 | 1.15 | 1.19 | 0.00 | 0.00% | 0.57 | 0 | 1,116 | 2.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 2.50 | 0.60 | 0.70 | 0.65 | 0.59 | 0.00 | 0.00% | 0.26 | 0 | 522 | 1.61 | 1.00 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.02 | -11.77% | 0.07 | 11 | 1,397 | 0.00 | 0.75 | 1.30 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 536 | 0.93 | 0.10 | 0.69 | 0.00 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.54 | 0.00 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:05 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:05 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 895 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.63 | 0.00 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 256 | 0.65 | -0.25 | 1.30 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.29 | -0.90 | 0.69 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 4.00 | 0.50 | 1.65 | 1.08 | 0.84 | 0.00 | 0.00% | 0.27 | 0 | 6 | 6.17 | -1.00 | 0.02 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 4.50 | 0.80 | 4.10 | 2.45 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 5.00 | 1.30 | 4.40 | 2.85 | 1.89 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 5.50 | 1.80 | 5.00 | 3.40 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |