Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $6.29 as of 5/27/2025 3:41:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 6.90 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:49 PM EST |
| 2.00 | 3.90 | 4.80 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.00 | 2.95 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 503 | 2.09 | 0.94 | 0.03 | 0.00 | 3/10/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 2.20 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 140 | 1.38 | 0.86 | 0.06 | -0.01 | 4/21/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 1.55 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 2,848 | 1.49 | 0.75 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 1.25 | 1.65 | 1.56 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.64 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 1.05 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 334 | 1.45 | 0.52 | 0.12 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 1,420 | 1.42 | 0.42 | 0.12 | -0.01 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 1,004 | 4,808 | 1.36 | 0.33 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 0.30 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 51 | 1.41 | 0.26 | 0.10 | -0.01 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.20 | 0.09 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.00 | 0.10 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.16 | 0.08 | -0.01 | 4/24/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.12 | 0.06 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.09 | 0.05 | -0.01 | 4/24/2025 | 5/27/2025 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 2.00 | 0.05 | 0.70 | % | 0 | 0 | 3.13 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.33 | -0.06 | 0.03 | 0.00 | 1/6/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 0.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,500 | 1.72 | -0.14 | 0.06 | -0.01 | 5/12/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 280 | 1.63 | -0.25 | 0.09 | -0.01 | 5/14/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 1.50 | 1.17 | 0.00 | 0.00% | 0 | 96 | 1.60 | -0.36 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 1.60 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 62 | 1.39 | -0.48 | 0.12 | -0.01 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 2.35 | 2.80 | % | 0 | 0 | 1.54 | -0.58 | 0.12 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 9.00 | 3.10 | 3.60 | % | 0 | 0 | 1.33 | -0.67 | 0.11 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 10.00 | 4.00 | 4.50 | % | 0 | 0 | 1.36 | -0.74 | 0.10 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 11.00 | 4.90 | 5.40 | % | 0 | 0 | 1.29 | -0.80 | 0.09 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 12.00 | 5.80 | 6.30 | % | 0 | 0 | 1.39 | -0.84 | 0.08 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 13.00 | 6.50 | 7.10 | % | 0 | 0 | 1.65 | -0.88 | 0.06 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 14.00 | 7.80 | 8.70 | % | 0 | 0 | 1.91 | -0.91 | 0.05 | -0.01 | 5/27/2025 2:58:49 PM EST |