Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $13.21 as of 12/12/2025 8:38:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.20 | 12.40 | 11.30 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 3.00 | 8.90 | 11.40 | 10.15 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 4.00 | 7.90 | 10.40 | 9.15 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 5.00 | 6.90 | 9.40 | 8.15 | % | 1.63 | 0 | 0 | 8.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 6.00 | 5.90 | 8.40 | 7.15 | % | 1.19 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 7.00 | 4.90 | 7.40 | 6.15 | 6.54 | 0.00 | 0.00% | 0.88 | 0 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:54 AM EST |
| 8.00 | 4.10 | 6.20 | 5.15 | 5.36 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:54 AM EST |
| 9.00 | 3.10 | 5.30 | 4.20 | % | 0.47 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 10.00 | 2.10 | 4.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:58:54 AM EST |
| 11.00 | 1.50 | 3.20 | 2.35 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 226 | 0.01 | 0.99 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 12.00 | 0.75 | 2.45 | 1.60 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 1,075 | 0.74 | 0.95 | 0.06 | -0.07 | 12/10/2025 | 12/12/2025 9:58:54 AM EST |
| 13.00 | 0.20 | 1.80 | 1.00 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.49 | 0.85 | 0.13 | -0.20 | 12/10/2025 | 12/12/2025 9:58:54 AM EST |
| 14.00 | 0.10 | 0.75 | 0.43 | 0.50 | +0.05 | +11.12% | 0.03 | 1 | 1,875 | 0.06 | 0.70 | 0.20 | -0.19 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 202 | 1.80 | 0.50 | 0.22 | -0.16 | 12/8/2025 | 12/12/2025 9:58:54 AM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 120 | 2.13 | 0.32 | 0.20 | -0.11 | 12/9/2025 | 12/12/2025 9:58:54 AM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.19 | 0.15 | -0.07 | 12/11/2025 | 12/12/2025 9:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.10 | 0.10 | 0.09 | -0.04 | 12/9/2025 | 12/12/2025 9:58:54 AM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.83 | 0.04 | 0.05 | -0.02 | 12/12/2025 9:58:54 AM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.53 | 0.02 | 0.02 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.78 | 0.01 | 0.01 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:54 AM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 500 | 5.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:58:54 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 1,500 | 4.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:58:54 AM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 741 | 3.96 | -0.01 | 0.02 | -0.01 | 12/10/2025 | 12/12/2025 9:58:54 AM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 735 | 1.96 | -0.05 | 0.06 | -0.07 | 12/8/2025 | 12/12/2025 9:58:54 AM EST |
| 13.00 | 0.30 | 0.70 | 0.50 | 0.75 | +0.20 | +36.37% | 0.04 | 2 | 268 | 1.43 | -0.15 | 0.13 | -0.20 | 12/12/2025 | 12/12/2025 9:58:54 AM EST |
| 14.00 | 0.55 | 2.30 | 1.43 | % | 0.10 | 0 | 0 | 3.34 | -0.30 | 0.20 | -0.19 | 12/12/2025 9:58:54 AM EST | |||
| 15.00 | 1.25 | 3.00 | 2.13 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 3.48 | -0.50 | 0.22 | -0.16 | 12/4/2025 | 12/12/2025 9:58:54 AM EST |
| 16.00 | 1.80 | 4.00 | 2.90 | % | 0.18 | 0 | 0 | 3.97 | -0.68 | 0.20 | -0.11 | 12/12/2025 9:58:54 AM EST | |||
| 17.00 | 2.80 | 5.00 | 3.90 | % | 0.23 | 0 | 0 | 4.41 | -0.81 | 0.15 | -0.07 | 12/12/2025 9:58:54 AM EST | |||
| 18.00 | 3.80 | 5.90 | 4.85 | % | 0.27 | 0 | 0 | 4.65 | -0.90 | 0.09 | -0.04 | 12/12/2025 9:58:54 AM EST | |||
| 19.00 | 4.60 | 7.10 | 5.85 | % | 0.31 | 0 | 0 | 5.32 | -0.96 | 0.05 | -0.02 | 12/12/2025 9:58:54 AM EST | |||
| 20.00 | 5.60 | 8.10 | 6.85 | % | 0.34 | 0 | 0 | 5.65 | -0.98 | 0.02 | -0.01 | 12/12/2025 9:58:54 AM EST | |||
| 21.00 | 6.60 | 9.10 | 7.85 | % | 0.37 | 0 | 0 | 5.97 | -0.99 | 0.01 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 22.00 | 7.60 | 10.10 | 8.85 | % | 0.40 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 23.00 | 8.60 | 11.10 | 9.85 | % | 0.43 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 24.00 | 9.60 | 11.80 | 10.70 | % | 0.45 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 25.00 | 10.70 | 13.00 | 11.85 | % | 0.47 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 26.00 | 11.70 | 14.00 | 12.85 | % | 0.49 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST | |||
| 27.00 | 12.70 | 15.00 | 13.85 | % | 0.51 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:54 AM EST |