Options Chain for TRAVERE THERAPEUTICS INC COM (TVTX) - $21.41 as of 5/5/2025 9:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 20.80 | % | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 15.80 | 17.30 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 13.70 | 14.40 | 11.57 | 0.00 | 0.00% | 0 | 39 | 2.18 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 10.40 | 12.80 | 5.10 | 0.00 | 0.00% | 0 | 4 | 2.29 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 8.40 | 11.10 | 3.80 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.96 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 6.50 | 7.50 | 3.93 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.90 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 4.80 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.80 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 3.20 | 3.40 | 3.40 | +0.40 | +13.34% | 7 | 11,308 | 0.82 | 0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 1.90 | 2.25 | 2.40 | +0.50 | +26.32% | 3 | 2,417 | 0.80 | 0.51 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.05 | 1.40 | 1.44 | +0.14 | +10.77% | 13 | 1,337 | 0.83 | 0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.25 | 0.50 | 0.46 | +0.18 | +64.29% | 140 | 163 | 0.76 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.06 | 0.02 | -0.01 | 2/28/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.86 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.15 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.04 | 0.01 | -0.01 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 10 | 2,335 | 0.99 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 1.10 | 0.90 | -0.65 | -41.94% | 1 | 102 | 0.97 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 1.60 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 94 | 0.88 | -0.34 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 2.80 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 25 | 0.86 | -0.49 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 4.50 | 5.10 | 6.23 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.64 | 0.06 | -0.03 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 7.60 | 10.20 | % | 0 | 0 | 0.80 | -0.85 | 0.04 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 12.80 | 14.20 | % | 0 | 0 | 1.27 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST |