Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $11.44 as of 2/24/2026 7:16:55 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 | 8.40 | 12.00 | 10.20 | % | 10.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 2.00 | 7.40 | 11.00 | 9.20 | 6.35 | 0.00 | 0.00% | 4.60 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/24/2026 4:00:02 PM EST |
| 3.00 | 6.40 | 10.00 | 8.20 | % | 2.73 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 4.00 | 5.40 | 9.00 | 7.20 | % | 1.80 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 5.00 | 4.40 | 8.00 | 6.20 | 6.35 | 0.00 | 0.00% | 1.24 | 0 | 7 | 4.18 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/24/2026 4:00:02 PM EST |
| 6.00 | 4.00 | 6.70 | 5.35 | 3.30 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:02 PM EST |
| 7.00 | 2.50 | 6.00 | 4.25 | 4.40 | 0.00 | 0.00% | 0.61 | 0 | 101 | 2.88 | 0.97 | 0.05 | 0.00 | 2/3/2026 | 2/24/2026 4:00:02 PM EST |
| 8.00 | 1.60 | 5.50 | 3.55 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 190 | 2.82 | 0.88 | 0.07 | 0.00 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 9.00 | 1.75 | 4.70 | 3.23 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 2,974 | 2.51 | 0.78 | 0.09 | -0.01 | 12/4/2025 | 2/24/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 3.80 | 1.93 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 119 | 2.14 | 0.67 | 0.10 | -0.01 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 11.00 | 0.05 | 3.00 | 1.53 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 193 | 1.86 | 0.56 | 0.10 | -0.01 | 2/18/2026 | 2/24/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 77 | 1.73 | 0.46 | 0.10 | -0.01 | 2/9/2026 | 2/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.64 | 0.37 | 0.10 | -0.01 | 1/27/2026 | 2/24/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 1.70 | 0.88 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 87 | 1.03 | 0.30 | 0.09 | -0.01 | 1/26/2026 | 2/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 541 | 1.91 | 0.22 | 0.08 | -0.01 | 2/6/2026 | 2/24/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.66 | 0.18 | 0.07 | -0.01 | 1/15/2026 | 2/24/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.71 | 0.14 | 0.06 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.74 | 0.11 | 0.05 | -0.01 | 12/4/2025 | 2/24/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.79 | 0.08 | 0.04 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.05 | 2.00 | 1.03 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.65 | 0.07 | 0.03 | 0.00 | 10/30/2025 | 2/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.54 | 0.05 | 0.02 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.04 | 0.02 | 0.00 | 12/19/2025 | 2/24/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.02 | 0.03 | 0.02 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.08 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.14 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.19 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.25 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:02 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 | 0.85 | 0.43 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/24/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 2/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 2,423 | 2.87 | -0.03 | 0.05 | 0.00 | 1/6/2026 | 2/24/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 2.59 | -0.12 | 0.07 | 0.00 | 2/5/2026 | 2/24/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 2.40 | 1.20 | 1.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.26 | -0.22 | 0.09 | -0.01 | 11/19/2025 | 2/24/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.83 | -0.33 | 0.10 | -0.01 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 69 | 1.83 | -0.44 | 0.10 | -0.01 | 2/11/2026 | 2/24/2026 4:00:02 PM EST |
| 12.00 | 0.05 | 2.65 | 1.35 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 510 | 1.21 | -0.54 | 0.10 | -0.01 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 13.00 | 1.00 | 4.70 | 2.85 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 80 | 2.04 | -0.63 | 0.10 | -0.01 | 1/7/2026 | 2/24/2026 4:00:02 PM EST |
| 14.00 | 1.60 | 5.50 | 3.55 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.08 | -0.70 | 0.09 | -0.01 | 11/24/2025 | 2/24/2026 4:00:02 PM EST |
| 15.00 | 2.50 | 6.40 | 4.45 | 6.41 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.15 | -0.78 | 0.08 | -0.01 | 9/12/2025 | 2/24/2026 4:00:02 PM EST |
| 16.00 | 3.40 | 6.60 | 5.00 | % | 0.31 | 0 | 0 | 1.79 | -0.82 | 0.07 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 17.00 | 4.50 | 7.20 | 5.85 | % | 0.34 | 0 | 0 | 1.64 | -0.86 | 0.06 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 18.00 | 5.00 | 8.20 | 6.60 | % | 0.37 | 0 | 0 | 1.74 | -0.89 | 0.05 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 19.00 | 6.50 | 9.20 | 7.85 | % | 0.41 | 0 | 0 | 1.83 | -0.92 | 0.04 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 20.00 | 7.10 | 11.00 | 9.05 | % | 0.45 | 0 | 0 | 2.43 | -0.93 | 0.03 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 21.00 | 8.00 | 11.20 | 9.60 | % | 0.46 | 0 | 0 | 2.00 | -0.95 | 0.02 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 22.00 | 9.00 | 12.90 | 10.95 | % | 0.50 | 0 | 0 | 2.53 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 23.00 | 10.00 | 13.10 | 11.55 | % | 0.50 | 0 | 0 | 2.07 | -0.97 | 0.02 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 24.00 | 11.40 | 14.10 | 12.75 | % | 0.53 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 25.00 | 12.40 | 15.10 | 13.75 | % | 0.55 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 26.00 | 13.30 | 16.10 | 14.70 | % | 0.57 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 27.00 | 14.30 | 17.10 | 15.70 | % | 0.58 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:02 PM EST |