Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $12.97 as of 12/26/2025 3:54:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 10.90 | 8.85 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 5.80 | 9.90 | 7.85 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 6.00 | 4.80 | 8.90 | 6.85 | % | 1.14 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 7.00 | 3.90 | 7.90 | 5.90 | % | 0.84 | 0 | 0 | 2.85 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 8.00 | 2.95 | 7.00 | 4.98 | % | 0.62 | 0 | 0 | 2.47 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 9.00 | 2.10 | 5.70 | 3.90 | % | 0.43 | 0 | 0 | 1.82 | 0.91 | 0.03 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 1.35 | 5.30 | 3.33 | % | 0.33 | 0 | 0 | 1.91 | 0.85 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 11.00 | 0.75 | 4.60 | 2.68 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.75 | 0.79 | 0.06 | -0.02 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 12.00 | 0.50 | 3.80 | 2.15 | % | 0.18 | 0 | 0 | 1.54 | 0.72 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 13.00 | 0.10 | 3.80 | 1.95 | % | 0.15 | 0 | 0 | 1.77 | 0.65 | 0.08 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 14.00 | 0.70 | 3.30 | 2.00 | 1.61 | +0.53 | +49.08% | 0.14 | 1 | 1 | 1.02 | 0.57 | 0.08 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 3.00 | 1.53 | 0.68 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.92 | 0.50 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 2.70 | 1.38 | % | 0.09 | 0 | 0 | 0.97 | 0.44 | 0.08 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.80 | 1.40 | % | 0.08 | 0 | 0 | 1.87 | 0.37 | 0.08 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.60 | 1.30 | % | 0.07 | 0 | 0 | 1.89 | 0.32 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.92 | 0.27 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 1.96 | 0.23 | 0.06 | -0.02 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.80 | 0.90 | % | 0.23 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.78 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.01 | -0.01 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.47 | -0.03 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.25 | 1.13 | % | 0.14 | 0 | 0 | 3.03 | -0.05 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.40 | 1.20 | % | 0.13 | 0 | 0 | 2.72 | -0.09 | 0.03 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.65 | 1.33 | % | 0.13 | 0 | 0 | 2.52 | -0.15 | 0.05 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 3.00 | 1.50 | % | 0.14 | 0 | 0 | 2.39 | -0.21 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 2.28 | -0.28 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 13.00 | 0.15 | 2.00 | 1.08 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.18 | -0.35 | 0.08 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 14.00 | 0.75 | 3.90 | 2.33 | % | 0.17 | 0 | 0 | 1.88 | -0.43 | 0.08 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 15.00 | 1.00 | 4.90 | 2.95 | % | 0.20 | 0 | 0 | 2.06 | -0.50 | 0.08 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 16.00 | 1.90 | 5.80 | 3.85 | % | 0.24 | 0 | 0 | 2.17 | -0.56 | 0.08 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 17.00 | 2.50 | 6.60 | 4.55 | % | 0.27 | 0 | 0 | 2.21 | -0.63 | 0.08 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 3.40 | 7.50 | 5.45 | % | 0.30 | 0 | 0 | 2.29 | -0.68 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 19.00 | 4.30 | 8.40 | 6.35 | % | 0.33 | 0 | 0 | 2.36 | -0.73 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 5.20 | 9.30 | 7.25 | % | 0.36 | 0 | 0 | 2.42 | -0.77 | 0.06 | -0.02 | 12/26/2025 3:59:51 PM EST |