Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $13.29 as of 11/26/2025 9:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.20 | 13.40 | 11.80 | % | 11.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 2.00 | 9.30 | 12.50 | 10.90 | % | 5.45 | 0 | 0 | 7.33 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 3.00 | 8.40 | 11.40 | 9.90 | 3.76 | 0.00 | 0.00% | 3.30 | 0 | 0 | 5.06 | 0.98 | 0.00 | -0.01 | 7/11/2025 | 11/26/2025 3:59:51 PM EST |
| 4.00 | 7.40 | 10.50 | 8.95 | 6.70 | 0.00 | 0.00% | 2.24 | 0 | 39 | 4.21 | 0.97 | 0.01 | -0.01 | 10/28/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 6.40 | 9.40 | 7.90 | 4.94 | 0.00 | 0.00% | 1.58 | 0 | 38 | 3.34 | 0.95 | 0.01 | -0.01 | 10/8/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 5.80 | 8.50 | 7.15 | 4.00 | -0.60 | -13.05% | 1.19 | 1 | 3,457 | 2.93 | 0.92 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 4.50 | 7.00 | 5.75 | 3.10 | 0.00 | 0.00% | 0.82 | 0 | 204 | 1.96 | 0.89 | 0.02 | -0.02 | 11/12/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 3.80 | 6.60 | 5.20 | 5.00 | +1.70 | +51.52% | 0.65 | 70 | 124 | 2.19 | 0.86 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 3.90 | 6.00 | 4.95 | 4.30 | +1.50 | +53.58% | 0.55 | 13 | 48 | 2.15 | 0.82 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 3.70 | 4.40 | 4.05 | 2.50 | +0.15 | +6.39% | 0.40 | 66 | 394 | 1.13 | 0.78 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 1.80 | 4.50 | 3.15 | 1.60 | 0.00 | 0.00% | 0.29 | 0 | 47 | 1.82 | 0.73 | 0.04 | -0.02 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 2.45 | 3.10 | 2.78 | 2.94 | +2.03 | +223.08% | 0.23 | 1,514 | 382 | 1.16 | 0.68 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 1.90 | 3.30 | 2.60 | 2.75 | +2.20 | +400.00% | 0.20 | 8 | 152 | 1.25 | 0.61 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 1.90 | 2.25 | 2.08 | 1.90 | +1.07 | +128.92% | 0.15 | 220 | 137 | 1.20 | 0.55 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 1.70 | 1.85 | 1.78 | 1.85 | +1.25 | +208.34% | 0.12 | 560 | 10 | 1.21 | 0.48 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 2.00 | 1.05 | 1.00 | +0.66 | +194.12% | 0.07 | 50 | 123 | 0.92 | 0.43 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.85 | 1.43 | 0.75 | % | 0.08 | 1 | 0 | 2.03 | 0.37 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 18.00 | 0.20 | 1.95 | 1.08 | % | 0.06 | 0 | 0 | 1.17 | 0.35 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 2.07 | 0.28 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.22 | 0.27 | 0.05 | -0.02 | 11/26/2025 3:59:51 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.82 | -0.02 | 0.00 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 26 | 5.85 | -0.03 | 0.01 | -0.01 | 9/16/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.22 | 0 | 4 | 4.75 | -0.05 | 0.01 | -0.01 | 8/27/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.98 | -0.08 | 0.01 | -0.01 | 7/2/2025 | 11/26/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.14 | 0 | 60 | 3.24 | -0.11 | 0.02 | -0.02 | 10/3/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.83 | -0.14 | 0.02 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 1,540 | 1.89 | -0.18 | 0.03 | -0.02 | 9/30/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.27 | -0.22 | 0.04 | -0.02 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 2.90 | 1.45 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.26 | -0.27 | 0.04 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 12.00 | 0.65 | 3.30 | 1.98 | 1.22 | % | 0.17 | 1 | 0 | 1.39 | -0.32 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST | |
| 13.00 | 0.60 | 3.90 | 2.25 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | -0.39 | 0.06 | -0.02 | 10/20/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 1.20 | 4.30 | 2.75 | % | 0.20 | 0 | 0 | 1.20 | -0.45 | 0.07 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 2.00 | 4.80 | 3.40 | % | 0.23 | 0 | 0 | 1.17 | -0.52 | 0.07 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 16.00 | 2.45 | 5.40 | 3.93 | % | 0.25 | 0 | 0 | 1.84 | -0.57 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 17.00 | 3.00 | 6.10 | 4.55 | % | 0.27 | 0 | 0 | 1.82 | -0.63 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 18.00 | 3.80 | 6.70 | 5.25 | % | 0.29 | 0 | 0 | 1.73 | -0.65 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 19.00 | 4.70 | 7.60 | 6.15 | % | 0.32 | 0 | 0 | 1.79 | -0.72 | 0.06 | -0.02 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 5.70 | 8.40 | 7.05 | % | 0.35 | 0 | 0 | 1.78 | -0.73 | 0.05 | -0.02 | 11/26/2025 3:59:51 PM EST |