Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $8.25 as of 9/12/2025 9:31:47 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 | 6.80 | 9.20 | 8.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 6.00 | 6.50 | 6.25 | 4.97 | 0.00 | 0.00% | 3.12 | 0 | 10 | 3.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:55 PM EST |
| 3.00 | 5.00 | 5.50 | 5.25 | 3.59 | 0.00 | 0.00% | 1.75 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:55 PM EST |
| 4.00 | 4.00 | 4.50 | 4.25 | % | 1.06 | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 3.10 | 3.40 | 3.25 | 2.54 | 0.00 | 0.00% | 0.65 | 0 | 520 | 1.36 | 0.96 | 0.03 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 2.40 | 2.95 | 2.68 | 2.50 | -0.51 | -16.95% | 0.45 | 4 | 661 | 1.52 | 0.88 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 1.55 | 1.80 | 1.68 | 1.70 | -1.10 | -39.29% | 0.24 | 17 | 466 | 0.95 | 0.76 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 1.05 | 1.25 | 1.15 | 1.10 | -1.24 | -53.00% | 0.14 | 169 | 588 | 0.98 | 0.60 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.85 | -54.84% | 0.08 | 1,268 | 4,345 | 0.94 | 0.45 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.55 | 0.30 | 0.46 | -0.59 | -56.19% | 0.03 | 240 | 976 | 1.04 | 0.32 | 0.14 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.38 | -0.37 | -49.34% | 0.03 | 271 | 1,490 | 1.15 | 0.22 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.31 | -55.36% | 0.02 | 1,645 | 157 | 1.03 | 0.16 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.19 | 0.10 | 0.07 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.88 | 0.06 | 0.05 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.06 | 0.04 | 0.03 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.58 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.69 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.80 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:55 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 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.51 | -0.01 | 0.01 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.43 | -0.04 | 0.03 | 0.00 | 5/6/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3,454 | 1.06 | -0.12 | 0.08 | -0.01 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.02 | -0.24 | 0.13 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 0.75 | 0.95 | 0.85 | 0.83 | +0.53 | +176.67% | 0.11 | 3 | 7,873 | 0.98 | -0.40 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 1.35 | 2.00 | 1.68 | 1.24 | -2.46 | -66.49% | 0.19 | 5 | 2 | 1.21 | -0.55 | 0.16 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 2.10 | 2.25 | 2.18 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.99 | -0.68 | 0.14 | -0.01 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.50 | +20.00% | 0.28 | 2 | 2 | 1.05 | -0.78 | 0.12 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 3.70 | 4.00 | 3.85 | % | 0.32 | 0 | 0 | 1.15 | -0.84 | 0.09 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 13.00 | 4.60 | 5.30 | 4.95 | % | 0.38 | 0 | 0 | 1.70 | -0.90 | 0.07 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 14.00 | 5.60 | 6.40 | 6.00 | % | 0.43 | 0 | 0 | 1.96 | -0.94 | 0.05 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 15.00 | 6.50 | 7.30 | 6.90 | % | 0.46 | 0 | 0 | 1.98 | -0.96 | 0.03 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 7.50 | 8.40 | 7.95 | % | 0.50 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 8.50 | 9.10 | 8.80 | % | 0.52 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 9.00 | 10.10 | 9.55 | % | 0.53 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 10.50 | 11.10 | 10.80 | % | 0.57 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST |