Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $13.24 as of 6/9/2026 6:53:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.70 | 9.40 | 7.55 | % | 1.26 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 7.00 | 4.70 | 8.40 | 6.55 | 7.44 | 0.00 | 0.00% | 0.94 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:56 PM EST |
| 8.00 | 3.70 | 7.40 | 5.55 | 5.97 | 0.00 | 0.00% | 0.69 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:56 PM EST |
| 9.00 | 2.75 | 6.40 | 4.58 | 4.86 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:56 PM EST |
| 10.00 | 1.75 | 5.40 | 3.58 | 4.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.55 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 11.00 | 1.50 | 4.20 | 2.85 | 3.61 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.54 | 0.96 | 0.05 | -0.01 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 12.00 | 0.20 | 3.60 | 1.90 | % | 0.16 | 0 | 0 | 3.42 | 0.86 | 0.13 | -0.02 | 6/9/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.70 | 0.85 | 0.75 | -0.25 | -25.00% | 0.07 | 1 | 79 | 1.64 | 0.67 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 14.00 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 162 | 0.67 | 0.43 | 0.25 | -0.04 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4,236 | 1.01 | 0.22 | 0.19 | -0.03 | 6/8/2026 | 6/9/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3,265 | 1.75 | 0.09 | 0.11 | -0.01 | 5/20/2026 | 6/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.36 | 0.03 | 0.05 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 39 | 2.62 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.86 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.21 | -0.01 | 0.01 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.61 | -0.04 | 0.05 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.27 | -0.14 | 0.13 | -0.02 | 4/28/2026 | 6/9/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.04 | -14.29% | 0.02 | 6 | 18 | 0.93 | -0.33 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 634 | 1.63 | -0.57 | 0.25 | -0.04 | 6/2/2026 | 6/9/2026 3:59:56 PM EST |
| 15.00 | 0.10 | 3.60 | 1.85 | % | 0.12 | 0 | 0 | 3.23 | -0.78 | 0.19 | -0.03 | 6/9/2026 3:59:56 PM EST | |||
| 16.00 | 0.65 | 4.50 | 2.58 | % | 0.16 | 0 | 0 | 3.48 | -0.91 | 0.11 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 17.00 | 1.65 | 5.30 | 3.48 | % | 0.20 | 0 | 0 | 3.55 | -0.97 | 0.05 | -0.01 | 6/9/2026 3:59:56 PM EST | |||
| 18.00 | 2.65 | 6.30 | 4.48 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.83 | -0.99 | 0.02 | 0.00 | 5/28/2026 | 6/9/2026 3:59:56 PM EST |
| 19.00 | 3.60 | 7.30 | 5.45 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 20.00 | 4.60 | 8.30 | 6.45 | % | 0.32 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST | |||
| 21.00 | 5.60 | 9.30 | 7.45 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:56 PM EST |
| 22.00 | 6.60 | 10.30 | 8.45 | % | 0.38 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:56 PM EST |