Options Chain for TRAVERE THERAPEUTICS INC COM (TVTX) - $20.94 as of 5/14/2025 11:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.30 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 5.00 | 14.00 | 17.10 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:54 AM EST |
| 7.50 | 12.10 | 15.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 10.00 | 9.30 | 12.60 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:54 AM EST |
| 12.50 | 7.30 | 10.20 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 10:58:54 AM EST |
| 15.00 | 5.50 | 6.80 | 6.16 | 0.00 | 0.00% | 0 | 55 | 6.27 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 10:58:54 AM EST |
| 17.50 | 3.10 | 3.40 | 3.40 | -0.90 | -20.93% | 2 | 1,143 | 1.95 | 0.96 | 0.04 | -0.04 | 5/14/2025 | 5/14/2025 10:58:54 AM EST |
| 20.00 | 0.90 | 1.40 | 1.15 | -0.30 | -20.69% | 2 | 71 | 1.19 | 0.68 | 0.19 | -0.16 | 5/14/2025 | 5/14/2025 10:58:54 AM EST |
| 22.50 | 0.10 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 142 | 1.19 | 0.21 | 0.15 | -0.12 | 5/12/2025 | 5/14/2025 10:58:54 AM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 135 | 2.74 | 0.02 | 0.03 | -0.01 | 5/8/2025 | 5/14/2025 10:58:54 AM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/14/2025 10:58:54 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 10:58:54 AM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 15.00 | 0.00 | 0.50 | 2.42 | 0.00 | 0.00% | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/14/2025 10:58:54 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.80 | -0.04 | 0.04 | -0.04 | 5/7/2025 | 5/14/2025 10:58:54 AM EST |
| 20.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 33 | 1.44 | -0.32 | 0.19 | -0.16 | 5/13/2025 | 5/14/2025 10:58:54 AM EST |
| 22.50 | 1.80 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.79 | 0.15 | -0.12 | 5/13/2025 | 5/14/2025 10:58:54 AM EST |
| 25.00 | 2.85 | 5.70 | % | 0 | 0 | 4.38 | -0.98 | 0.03 | -0.01 | 5/14/2025 10:58:54 AM EST | |||
| 30.00 | 7.30 | 11.00 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 35.00 | 12.30 | 16.00 | % | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST | |||
| 40.00 | 17.30 | 21.20 | % | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:54 AM EST |