Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $14.00 as of 4/24/2026 5:41:19 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 | 6.30 | 10.30 | 8.30 | % | 1.38 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.00 | 5.30 | 9.30 | 7.30 | 8.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 8.00 | 4.30 | 8.30 | 6.30 | % | 0.79 | 0 | 0 | 2.69 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 9.00 | 3.40 | 7.30 | 5.35 | % | 0.59 | 0 | 0 | 2.32 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 10.00 | 2.45 | 6.40 | 4.43 | % | 0.44 | 0 | 0 | 2.06 | 0.95 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 11.00 | 1.60 | 5.60 | 3.60 | % | 0.33 | 0 | 0 | 1.89 | 0.89 | 0.05 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.75 | 4.80 | 2.78 | % | 0.23 | 0 | 0 | 1.71 | 0.81 | 0.08 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 13.00 | 1.55 | 2.90 | 2.23 | % | 0.17 | 0 | 0 | 0.60 | 0.72 | 0.10 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 14.00 | 1.15 | 2.10 | 1.63 | % | 0.12 | 0 | 0 | 0.63 | 0.60 | 0.11 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 15.00 | 0.80 | 1.60 | 1.20 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | 0.49 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 16.00 | 0.70 | 1.70 | 1.20 | 0.75 | % | 0.07 | 20 | 0 | 0.62 | 0.38 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 17.00 | 0.35 | 0.95 | 0.65 | % | 0.04 | 0 | 0 | 0.66 | 0.30 | 0.10 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 18.00 | 0.25 | 0.65 | 0.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.23 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 19.00 | 0.15 | 0.50 | 0.33 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.07 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.61 | 0.12 | 0.06 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.70 | 0.08 | 0.04 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.78 | 0.06 | 0.03 | 0.00 | 4/24/2026 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 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.45 | 0.73 | % | 0.09 | 0 | 0 | 2.36 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.65 | 0.83 | % | 0.09 | 0 | 0 | 2.18 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 1.88 | -0.05 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.40 | 1.20 | % | 0.11 | 0 | 0 | 2.04 | -0.11 | 0.05 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 2.65 | 1.33 | % | 0.11 | 0 | 0 | 1.89 | -0.19 | 0.08 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 13.00 | 0.50 | 1.00 | 0.75 | % | 0.06 | 0 | 0 | 0.65 | -0.28 | 0.10 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 14.00 | 0.80 | 1.50 | 1.15 | 1.24 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.40 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 15.00 | 1.30 | 2.15 | 1.73 | % | 0.12 | 0 | 0 | 0.63 | -0.51 | 0.11 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 16.00 | 1.85 | 2.95 | 2.40 | % | 0.15 | 0 | 0 | 0.63 | -0.62 | 0.11 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 17.00 | 2.50 | 3.80 | 3.15 | % | 0.19 | 0 | 0 | 0.95 | -0.70 | 0.10 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 18.00 | 3.30 | 4.80 | 4.05 | % | 0.22 | 0 | 0 | 1.07 | -0.77 | 0.08 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 19.00 | 4.00 | 5.70 | 4.85 | % | 0.26 | 0 | 0 | 1.12 | -0.83 | 0.07 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 20.00 | 4.00 | 6.80 | 5.40 | % | 0.27 | 0 | 0 | 1.29 | -0.88 | 0.06 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 21.00 | 4.80 | 8.70 | 6.75 | % | 0.32 | 0 | 0 | 1.80 | -0.92 | 0.04 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 22.00 | 5.80 | 9.70 | 7.75 | % | 0.35 | 0 | 0 | 1.88 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:56 PM EST |