Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $14.32 as of 10/1/2026 10:03:29 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 6.30 | 9.20 | 7.75 | % | 1.11 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 8.00 | 5.00 | 8.20 | 6.60 | % | 0.82 | 0 | 0 | 2.89 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 9.00 | 4.00 | 7.20 | 5.60 | % | 0.62 | 0 | 0 | 2.49 | 0.97 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 3.00 | 6.00 | 4.50 | % | 0.45 | 0 | 0 | 2.01 | 0.93 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 11.00 | 2.00 | 5.10 | 3.55 | 3.60 | % | 0.32 | 14 | 0 | 1.77 | 0.88 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 12.00 | 1.00 | 4.10 | 2.55 | % | 0.21 | 0 | 0 | 1.48 | 0.79 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 13.00 | 0.30 | 4.00 | 2.15 | % | 0.17 | 0 | 0 | 1.69 | 0.70 | 0.10 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 14.00 | 0.50 | 2.95 | 1.73 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.75 | 0.59 | 0.11 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | % | 0.10 | 0 | 0 | 1.58 | 0.48 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2,503 | 0.68 | 0.37 | 0.11 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 17.00 | 0.15 | 1.25 | 0.70 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.30 | 0.09 | -0.01 | 9/21/2026 | 10/1/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.00 | 0.21 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | 0.96 | % | 0.05 | 8 | 0 | 1.63 | 0.15 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.73 | 0.11 | 0.05 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2,500 | 1.83 | 0.08 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.91 | 0.05 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | 0.04 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.57 | 0.02 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 2.92 | -0.01 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.71 | -0.03 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.18 | -0.07 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2,500 | 1.87 | -0.13 | 0.06 | -0.01 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 1.58 | -0.21 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 1.30 | -0.30 | 0.10 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 3.00 | 1.50 | % | 0.11 | 0 | 0 | 1.53 | -0.41 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 15.00 | 0.10 | 3.00 | 1.55 | % | 0.10 | 0 | 0 | 1.23 | -0.52 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 16.00 | 0.30 | 4.00 | 2.15 | % | 0.13 | 0 | 0 | 1.39 | -0.63 | 0.11 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 1.00 | 4.70 | 2.85 | % | 0.17 | 0 | 0 | 1.39 | -0.70 | 0.09 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 18.00 | 2.00 | 5.60 | 3.80 | % | 0.21 | 0 | 0 | 1.47 | -0.79 | 0.08 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 3.00 | 6.00 | 4.50 | % | 0.24 | 0 | 0 | 1.28 | -0.85 | 0.07 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 4.00 | 7.00 | 5.50 | % | 0.28 | 0 | 0 | 1.38 | -0.89 | 0.05 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 21.00 | 5.00 | 8.00 | 6.50 | % | 0.31 | 0 | 0 | 1.47 | -0.92 | 0.04 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 22.00 | 6.00 | 9.00 | 7.50 | % | 0.34 | 0 | 0 | 1.56 | -0.95 | 0.03 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 23.00 | 7.00 | 10.00 | 8.50 | % | 0.37 | 0 | 0 | 1.64 | -0.96 | 0.02 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 25.00 | 8.70 | 12.80 | 10.75 | % | 0.43 | 0 | 0 | 2.19 | -0.98 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 30.00 | 13.70 | 17.90 | 15.80 | % | 0.53 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST |