Options Chain for ESPERION THERAPEUTICS INC NEW COM (ESPR) - $3.17 as of 2/6/2026 9:09:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.30 | 4.00 | 2.15 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1.50 | 0.90 | 4.00 | 2.45 | 1.70 | 0.00 | 0.00% | 1.63 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.64 | 0 | 10 | 9.89 | 1.00 | 0.01 | 0.00 | 1/27/2026 | 2/6/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 3.00 | 1.50 | 0.68 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | 0.96 | 0.13 | 0.00 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | 0.40 | -0.05 | -11.12% | 0.11 | 4 | 194 | 1.68 | 0.79 | 0.48 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | 0.15 | +0.01 | +7.15% | 0.06 | 37 | 2,196 | 0.89 | 0.48 | 0.66 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 300 | 1,677 | 0.83 | 0.22 | 0.47 | -0.01 | 2/6/2026 | 2/6/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 675 | 1.18 | 0.07 | 0.22 | 0.00 | 2/2/2026 | 2/6/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 315 | 6.00 | 0.02 | 0.08 | 0.00 | 1/12/2026 | 2/6/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 120 | 1.72 | 0.00 | 0.02 | 0.00 | 12/30/2025 | 2/6/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.05 | 0.53 | % | 0.09 | 0 | 0 | 1.94 | 0.00 | 0.01 | 0.00 | 2/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.00 | 1.00 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 6.33 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 2/6/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.39 | -0.04 | 0.13 | 0.00 | 2/4/2026 | 2/6/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.25 | -0.21 | 0.48 | -0.01 | 1/29/2026 | 2/6/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 208 | 2.06 | -0.52 | 0.66 | -0.01 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 3.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.00 | -0.78 | 0.47 | -0.01 | 2/3/2026 | 2/6/2026 3:59:55 PM EST |
| 4.50 | 0.55 | 3.00 | 1.78 | % | 0.40 | 0 | 0 | 8.87 | -0.93 | 0.22 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 4.00 | 2.00 | 1.39 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -0.98 | 0.08 | 0.00 | 12/31/2025 | 2/6/2026 3:59:55 PM EST |
| 5.50 | 0.30 | 4.00 | 2.15 | % | 0.39 | 0 | 0 | 9.51 | -1.00 | 0.02 | 0.00 | 2/6/2026 3:59:55 PM EST | |||
| 6.00 | 1.00 | 5.00 | 3.00 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:55 PM EST |