Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $10.51 as of 10/27/2025 1:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.90 | 9.30 | 8.60 | % | 4.30 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 3.00 | 7.00 | 8.40 | 7.70 | % | 2.57 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 4.00 | 5.90 | 7.40 | 6.65 | % | 1.66 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 5.00 | 5.10 | 6.20 | 5.65 | % | 1.13 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 6.00 | 4.20 | 5.30 | 4.75 | % | 0.79 | 0 | 0 | 1.89 | 0.98 | 0.02 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 7.00 | 3.20 | 4.30 | 3.75 | % | 0.54 | 0 | 0 | 1.51 | 0.94 | 0.04 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 8.00 | 2.40 | 3.50 | 2.95 | % | 0.37 | 0 | 0 | 1.35 | 0.86 | 0.07 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 9.00 | 1.70 | 2.65 | 2.18 | % | 0.24 | 0 | 0 | 0.68 | 0.76 | 0.09 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 10.00 | 1.30 | 2.05 | 1.68 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | 0.65 | 0.11 | -0.01 | 10/20/2025 | 10/27/2025 12:58:46 PM EST |
| 11.00 | 0.85 | 1.60 | 1.23 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.84 | 0.53 | 0.12 | -0.01 | 10/24/2025 | 10/27/2025 12:58:46 PM EST |
| 12.00 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | 0.42 | 0.12 | -0.01 | 10/21/2025 | 10/27/2025 12:58:46 PM EST |
| 13.00 | 0.25 | 0.95 | 0.60 | % | 0.05 | 0 | 0 | 0.81 | 0.34 | 0.11 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 14.00 | 0.10 | 0.80 | 0.45 | % | 0.03 | 0 | 0 | 0.81 | 0.27 | 0.09 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.19 | 0.19 | 0.08 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.15 | 0.07 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.11 | 0.05 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.08 | 0.04 | -0.01 | 10/27/2025 12:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.00 | -0.02 | 0.02 | 0.00 | 10/27/2025 12:58:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.62 | -0.06 | 0.04 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.28 | -0.14 | 0.07 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 9.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 500 | 0.82 | -0.24 | 0.09 | -0.01 | 10/21/2025 | 10/27/2025 12:58:46 PM EST |
| 10.00 | 0.65 | 1.35 | 1.00 | % | 0.10 | 0 | 0 | 0.85 | -0.35 | 0.11 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 11.00 | 1.20 | 1.90 | 1.55 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 500 | 0.86 | -0.47 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 12:58:46 PM EST |
| 12.00 | 1.85 | 2.55 | 2.20 | % | 0.18 | 0 | 0 | 0.86 | -0.58 | 0.12 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 1.23 | -0.66 | 0.11 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 14.00 | 3.20 | 4.30 | 3.75 | % | 0.27 | 0 | 0 | 1.26 | -0.73 | 0.09 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 15.00 | 4.00 | 5.20 | 4.60 | % | 0.31 | 0 | 0 | 1.32 | -0.81 | 0.08 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 16.00 | 5.00 | 6.10 | 5.55 | % | 0.35 | 0 | 0 | 1.37 | -0.85 | 0.07 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 17.00 | 5.80 | 7.20 | 6.50 | % | 0.38 | 0 | 0 | 1.55 | -0.89 | 0.05 | -0.01 | 10/27/2025 12:58:46 PM EST | |||
| 18.00 | 6.70 | 8.20 | 7.45 | % | 0.41 | 0 | 0 | 1.65 | -0.92 | 0.04 | -0.01 | 10/27/2025 12:58:46 PM EST |