Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $17.96 as of 8/24/2026 3:48:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.00 | 18.20 | 16.10 | % | 8.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 13.00 | 17.20 | 15.10 | % | 5.03 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 12.00 | 16.20 | 14.10 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 11.00 | 15.20 | 13.10 | 9.80 | 0.00 | 0.00% | 2.62 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:51 PM EST |
| 6.00 | 10.00 | 14.00 | 12.00 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 9.00 | 12.90 | 10.95 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 8.00 | 12.00 | 10.00 | 9.25 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:51 PM EST |
| 9.00 | 7.70 | 11.00 | 9.35 | % | 1.04 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 6.80 | 10.00 | 8.40 | % | 0.84 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 11.00 | 5.60 | 8.50 | 7.05 | 6.45 | 0.00 | 0.00% | 0.64 | 0 | 17 | 1.89 | 0.99 | 0.01 | 0.00 | 7/21/2026 | 8/24/2026 3:59:51 PM EST |
| 12.00 | 5.00 | 7.50 | 6.25 | % | 0.52 | 0 | 0 | 1.66 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 13.00 | 5.20 | 5.50 | 5.35 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 78 | 0.85 | 0.95 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 14.00 | 4.30 | 4.60 | 4.45 | 4.10 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.54 | 0.91 | 0.04 | -0.01 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.20 | +6.07% | 0.23 | 15 | 501 | 0.48 | 0.85 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 16.00 | 2.65 | 2.85 | 2.75 | 2.70 | +0.09 | +3.45% | 0.17 | 99 | 612 | 0.50 | 0.78 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 17.00 | 2.00 | 2.15 | 2.08 | 2.05 | -0.11 | -5.10% | 0.12 | 12 | 72 | 0.50 | 0.68 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 18.00 | 1.45 | 1.65 | 1.55 | 1.45 | -0.50 | -25.65% | 0.09 | 53 | 15 | 0.51 | 0.57 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 19.00 | 1.00 | 1.20 | 1.10 | 1.00 | -0.15 | -13.05% | 0.06 | 10 | 180 | 0.50 | 0.47 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.10 | -12.50% | 0.04 | 6 | 516 | 0.49 | 0.36 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 21.00 | 0.35 | 0.65 | 0.50 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | 0.27 | 0.09 | -0.01 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | 0.20 | 0.08 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | 0.14 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.95 | 0.10 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.02 | 0.07 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.40 | -0.02 | 0.01 | 0.00 | 4/30/2026 | 8/24/2026 3:59:51 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.05 | 0.03 | -0.01 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.30 | 0.23 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.61 | -0.09 | 0.04 | -0.01 | 5/26/2026 | 8/24/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.57 | -0.15 | 0.06 | -0.01 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 16.00 | 0.50 | 0.70 | 0.60 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.57 | -0.22 | 0.08 | -0.01 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.85 | -0.30 | -26.09% | 0.05 | 23 | 24 | 0.55 | -0.32 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.25 | -0.35 | -21.88% | 0.07 | 34 | 21 | 0.54 | -0.43 | 0.11 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 19.00 | 1.75 | 2.00 | 1.88 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 200 | 0.53 | -0.53 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 2.35 | 2.70 | 2.53 | % | 0.13 | 0 | 0 | 0.52 | -0.64 | 0.11 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 21.00 | 3.10 | 3.50 | 3.30 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.73 | 0.09 | -0.01 | 7/27/2026 | 8/24/2026 3:59:51 PM EST |
| 22.00 | 3.90 | 4.30 | 4.10 | % | 0.19 | 0 | 0 | 0.62 | -0.80 | 0.08 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 23.00 | 4.30 | 6.30 | 5.30 | % | 0.23 | 0 | 0 | 1.10 | -0.86 | 0.06 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 24.00 | 5.00 | 7.60 | 6.30 | % | 0.26 | 0 | 0 | 1.30 | -0.90 | 0.05 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 25.00 | 6.00 | 8.30 | 7.15 | % | 0.29 | 0 | 0 | 1.26 | -0.93 | 0.03 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 26.00 | 6.60 | 9.70 | 8.15 | % | 0.31 | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 27.00 | 7.50 | 11.00 | 9.25 | % | 0.34 | 0 | 0 | 1.68 | -0.97 | 0.02 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 28.00 | 8.50 | 12.00 | 10.25 | % | 0.37 | 0 | 0 | 1.74 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 29.00 | 9.50 | 13.00 | 11.25 | % | 0.39 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 10.50 | 14.00 | 12.25 | % | 0.41 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 11.50 | 15.00 | 13.25 | % | 0.43 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 12.50 | 16.00 | 14.25 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 13.50 | 17.00 | 15.25 | % | 0.46 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 14.50 | 18.00 | 16.25 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 15.50 | 19.00 | 17.25 | % | 0.49 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 16.50 | 20.00 | 18.25 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 37.00 | 17.50 | 21.00 | 19.25 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 38.00 | 19.00 | 22.00 | 20.50 | % | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |