Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $9.56 as of 10/3/2025 3:30:16 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 | 7.90 | 9.30 | 8.60 | % | 8.60 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 6.90 | 8.40 | 7.65 | % | 3.83 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 6.60 | 8.00 | 7.30 | % | 2.43 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 5.60 | 6.30 | 5.95 | % | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 4.70 | 5.20 | 4.95 | 4.53 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.63 | 0.99 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 3.80 | 4.20 | 4.00 | 3.73 | 0.00 | 0.00% | 0.67 | 0 | 19 | 1.25 | 0.96 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 2.90 | 3.50 | 3.20 | % | 0.46 | 0 | 0 | 1.31 | 0.90 | 0.06 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 2.15 | 2.65 | 2.40 | % | 0.30 | 0 | 0 | 0.80 | 0.81 | 0.09 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 1.60 | 1.80 | 1.70 | 1.67 | +0.27 | +19.29% | 0.19 | 5 | 13 | 0.79 | 0.70 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.42 | +47.73% | 0.12 | 201 | 164 | 0.83 | 0.58 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.82 | 0.46 | 0.12 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | 0.36 | 0.12 | -0.01 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 0.20 | 0.80 | 0.50 | % | 0.04 | 0 | 0 | 0.90 | 0.27 | 0.10 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.15 | 0.20 | 0.09 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.19 | 0.15 | 0.07 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.29 | 0.11 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 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 | 9.32 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.52 | -0.04 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 700 | 1.30 | -0.10 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 853 | 0.81 | -0.19 | 0.09 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.70 | % | 0.08 | 1,001 | 0 | 0.88 | -0.30 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.16 | -0.42 | 0.12 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 1.70 | 2.25 | 1.98 | % | 0.18 | 0 | 0 | 0.97 | -0.54 | 0.12 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 12.00 | 2.40 | 2.95 | 2.68 | % | 0.22 | 0 | 0 | 0.96 | -0.64 | 0.12 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 13.00 | 3.20 | 3.80 | 3.50 | % | 0.27 | 0 | 0 | 0.97 | -0.73 | 0.10 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 14.00 | 4.10 | 4.70 | 4.40 | % | 0.31 | 0 | 0 | 1.28 | -0.80 | 0.09 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 15.00 | 5.00 | 5.60 | 5.30 | % | 0.35 | 0 | 0 | 1.33 | -0.85 | 0.07 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 16.00 | 5.90 | 6.50 | 6.20 | % | 0.39 | 0 | 0 | 1.35 | -0.89 | 0.06 | -0.01 | 10/3/2025 3:59:56 PM EST |