Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $8.29 as of 9/15/2025 4:31:04 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 | 6.50 | 7.70 | 7.10 | % | 7.10 | 0 | 0 | 9.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 2.00 | 5.80 | 6.30 | 6.05 | 4.97 | 0.00 | 0.00% | 3.02 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/15/2025 3:59:46 PM EST |
| 3.00 | 4.80 | 5.30 | 5.05 | 3.59 | 0.00 | 0.00% | 1.68 | 0 | 10 | 2.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/15/2025 3:59:46 PM EST |
| 4.00 | 3.80 | 4.40 | 4.10 | % | 1.02 | 0 | 0 | 2.05 | 1.00 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 5.00 | 3.00 | 3.40 | 3.20 | 2.54 | 0.00 | 0.00% | 0.64 | 0 | 520 | 1.20 | 0.97 | 0.03 | 0.00 | 8/25/2025 | 9/15/2025 3:59:46 PM EST |
| 6.00 | 2.15 | 2.55 | 2.35 | 2.50 | 0.00 | 0.00% | 0.39 | 0 | 663 | 1.13 | 0.89 | 0.08 | -0.01 | 9/12/2025 | 9/15/2025 3:59:46 PM EST |
| 7.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.20 | -11.77% | 0.22 | 330 | 477 | 0.96 | 0.75 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 8.00 | 0.95 | 1.10 | 1.03 | 0.95 | -0.15 | -13.64% | 0.13 | 443 | 542 | 1.02 | 0.58 | 0.17 | -0.02 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 9.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.06 | -8.58% | 0.07 | 1,481 | 3,748 | 1.00 | 0.42 | 0.16 | -0.02 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.06 | -13.05% | 0.04 | 363 | 1,094 | 1.05 | 0.30 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.20 | -0.18 | -47.37% | 0.03 | 1 | 1,639 | 1.08 | 0.21 | 0.11 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.01 | 40 | 696 | 1.21 | 0.15 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.28 | 0.10 | 0.07 | -0.01 | 9/15/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.58 | 0.06 | 0.05 | -0.01 | 7/23/2025 | 9/15/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.03 | 0.03 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 9/15/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.01 | 0.00 | 9/15/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.60 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 9/15/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.25 | -0.03 | 0.03 | 0.00 | 5/6/2025 | 9/15/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.02 | 10 | 3,454 | 1.18 | -0.11 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.26 | +173.34% | 0.06 | 10 | 31 | 0.99 | -0.25 | 0.14 | -0.01 | 9/15/2025 | 9/15/2025 3:59:46 PM EST |
| 8.00 | 0.85 | 0.95 | 0.90 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 7,873 | 1.02 | -0.42 | 0.17 | -0.02 | 9/12/2025 | 9/15/2025 3:59:46 PM EST |
| 9.00 | 1.35 | 1.65 | 1.50 | 1.24 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.99 | -0.58 | 0.16 | -0.02 | 9/12/2025 | 9/15/2025 3:59:46 PM EST |
| 10.00 | 2.00 | 2.40 | 2.20 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.70 | 0.14 | -0.01 | 7/17/2025 | 9/15/2025 3:59:46 PM EST |
| 11.00 | 2.70 | 3.30 | 3.00 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.83 | -0.79 | 0.11 | -0.01 | 9/12/2025 | 9/15/2025 3:59:46 PM EST |
| 12.00 | 4.00 | 4.20 | 4.10 | % | 0.34 | 0 | 0 | 1.16 | -0.85 | 0.09 | -0.01 | 9/15/2025 3:59:46 PM EST | |||
| 13.00 | 4.90 | 5.30 | 5.10 | % | 0.39 | 0 | 0 | 1.68 | -0.90 | 0.07 | -0.01 | 9/15/2025 3:59:46 PM EST | |||
| 14.00 | 5.70 | 6.20 | 5.95 | % | 0.42 | 0 | 0 | 1.84 | -0.94 | 0.05 | -0.01 | 9/15/2025 3:59:46 PM EST | |||
| 15.00 | 6.70 | 7.20 | 6.95 | % | 0.46 | 0 | 0 | 1.82 | -0.97 | 0.03 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 16.00 | 7.70 | 8.20 | 7.95 | % | 0.50 | 0 | 0 | 1.95 | -0.98 | 0.02 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 17.00 | 8.70 | 9.20 | 8.95 | % | 0.53 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 18.00 | 9.70 | 11.00 | 10.35 | % | 0.57 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST | |||
| 19.00 | 10.70 | 11.20 | 10.95 | % | 0.58 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 9/15/2025 3:59:46 PM EST |