Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $13.21 as of 4/10/2026 5:27:17 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 | 11.50 | 14.80 | 13.15 | 13.05 | +0.79 | +6.45% | 13.15 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 2.00 | 10.70 | 13.00 | 11.85 | 11.08 | 0.00 | 0.00% | 5.92 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 3.00 | 9.10 | 12.70 | 10.90 | 10.15 | 0.00 | 0.00% | 3.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 4.00 | 8.30 | 11.90 | 10.10 | 10.10 | % | 2.52 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 5.00 | 7.10 | 10.90 | 9.00 | % | 1.80 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 6.00 | 6.10 | 9.90 | 8.00 | % | 1.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 7.00 | 5.10 | 8.90 | 7.00 | % | 1.00 | 0 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 8.00 | 4.10 | 7.90 | 6.00 | 5.50 | 0.00 | 0.00% | 0.75 | 0 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 9.00 | 3.00 | 6.90 | 4.95 | 3.80 | 0.00 | 0.00% | 0.55 | 0 | 1,743 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 10.00 | 2.10 | 4.90 | 3.50 | 3.50 | 0.00 | 0.00% | 0.35 | 0 | 383 | 5.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 11.00 | 3.10 | 3.40 | 3.25 | 3.10 | +0.53 | +20.63% | 0.30 | 1 | 272 | 2.33 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 12.00 | 2.15 | 2.40 | 2.28 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 1,050 | 2.00 | 0.98 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 13.00 | 1.25 | 3.10 | 2.18 | 1.10 | +0.25 | +29.42% | 0.17 | 6 | 4,372 | 5.91 | 0.88 | 0.16 | -0.06 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 14.00 | 0.35 | 1.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0.05 | 50 | 1,165 | 1.22 | 0.61 | 0.31 | -0.12 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 805 | 5.85 | 0.30 | 0.29 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 12 | 6.55 | 0.10 | 0.15 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.25 | 0.02 | 0.05 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 2 | 7.88 | 0.00 | 0.01 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 8.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 2,423 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 46 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 2.26 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 506 | 6.50 | -0.02 | 0.04 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 78 | 6.94 | -0.12 | 0.16 | -0.06 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 2.40 | 1.20 | % | 0.09 | 0 | 4 | 6.18 | -0.39 | 0.31 | -0.12 | 4/15/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 3.10 | 1.55 | % | 0.10 | 0 | 3 | 6.43 | -0.70 | 0.29 | -0.11 | 4/15/2026 4:00:04 PM EST | |||
| 16.00 | 0.10 | 4.00 | 2.05 | % | 0.13 | 0 | 0 | 7.00 | -0.90 | 0.15 | -0.05 | 4/15/2026 4:00:04 PM EST | |||
| 17.00 | 1.10 | 4.90 | 3.00 | % | 0.18 | 0 | 0 | 7.47 | -0.98 | 0.05 | -0.01 | 4/15/2026 4:00:04 PM EST | |||
| 18.00 | 2.10 | 5.90 | 4.00 | % | 0.22 | 0 | 0 | 8.10 | -1.00 | 0.01 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 19.00 | 3.00 | 6.90 | 4.95 | % | 0.26 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 20.00 | 4.10 | 7.90 | 6.00 | % | 0.30 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 21.00 | 5.10 | 8.90 | 7.00 | % | 0.33 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 22.00 | 6.10 | 9.90 | 8.00 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 23.00 | 7.10 | 10.90 | 9.00 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 24.00 | 8.10 | 11.90 | 10.00 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 25.00 | 9.10 | 12.90 | 11.00 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 26.00 | 10.10 | 13.90 | 12.00 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 27.00 | 11.10 | 14.90 | 13.00 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |