Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $17.91 as of 7/15/2026 11:55:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.00 | 13.00 | 11.00 | % | 1.57 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 8.00 | 7.80 | 11.90 | 9.85 | % | 1.23 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 9.00 | 6.80 | 10.90 | 8.85 | % | 0.98 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 10.00 | 6.00 | 9.70 | 7.85 | % | 0.78 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 11.00 | 5.00 | 8.70 | 6.85 | % | 0.62 | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 12.00 | 4.10 | 7.70 | 5.90 | % | 0.49 | 0 | 0 | 2.33 | 0.98 | 0.02 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 13.00 | 2.95 | 6.70 | 4.83 | % | 0.37 | 0 | 0 | 2.16 | 0.95 | 0.03 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 14.00 | 2.30 | 5.80 | 4.05 | % | 0.29 | 0 | 0 | 1.94 | 0.90 | 0.05 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 15.00 | 1.30 | 4.90 | 3.10 | 2.90 | -0.05 | -1.70% | 0.21 | 4,000 | 3 | 1.73 | 0.81 | 0.08 | -0.02 | 7/15/2026 | 7/15/2026 12:59:02 PM EST |
| 16.00 | 2.35 | 2.50 | 2.43 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | 0.72 | 0.10 | -0.02 | 7/6/2026 | 7/15/2026 12:59:02 PM EST |
| 17.00 | 1.70 | 1.90 | 1.80 | 1.55 | -0.35 | -18.43% | 0.11 | 2,997 | 15 | 0.60 | 0.61 | 0.12 | -0.02 | 7/15/2026 | 7/15/2026 12:59:02 PM EST |
| 18.00 | 1.15 | 1.30 | 1.23 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.55 | 0.49 | 0.12 | -0.02 | 7/7/2026 | 7/15/2026 12:59:02 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.54 | 0.37 | 0.12 | -0.02 | 7/14/2026 | 7/15/2026 12:59:02 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 948 | 0.54 | 0.27 | 0.10 | -0.01 | 7/13/2026 | 7/15/2026 12:59:02 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.39 | -54.17% | 0.02 | 30 | 231 | 0.55 | 0.19 | 0.08 | -0.01 | 7/15/2026 | 7/15/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.73 | 0.13 | 0.06 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.66 | 0.08 | 0.05 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 24.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.66 | 0.05 | 0.03 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.84 | 0.03 | 0.02 | 0.00 | 7/15/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 9.00 | 0.00 | 1.45 | 0.73 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.32 | -0.02 | 0.02 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.04 | -0.05 | 0.03 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 14.00 | 0.00 | 2.00 | 1.00 | % | 0.07 | 0 | 0 | 1.77 | -0.10 | 0.05 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 15.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.19 | 0.08 | -0.02 | 7/1/2026 | 7/15/2026 12:59:02 PM EST |
| 16.00 | 0.45 | 0.65 | 0.55 | 0.70 | % | 0.03 | 1 | 0 | 0.61 | -0.28 | 0.10 | -0.02 | 7/15/2026 | 7/15/2026 12:59:02 PM EST | |
| 17.00 | 0.85 | 1.00 | 0.93 | % | 0.05 | 0 | 0 | 0.59 | -0.39 | 0.12 | -0.02 | 7/15/2026 12:59:02 PM EST | |||
| 18.00 | 1.30 | 1.45 | 1.38 | 1.73 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.59 | -0.51 | 0.12 | -0.02 | 7/14/2026 | 7/15/2026 12:59:02 PM EST |
| 19.00 | 1.85 | 2.05 | 1.95 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.58 | -0.63 | 0.12 | -0.02 | 7/7/2026 | 7/15/2026 12:59:02 PM EST |
| 20.00 | 2.60 | 2.75 | 2.68 | % | 0.13 | 0 | 0 | 0.59 | -0.73 | 0.10 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 21.00 | 1.70 | 5.60 | 3.65 | % | 0.17 | 0 | 0 | 1.50 | -0.81 | 0.08 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 22.00 | 2.60 | 6.40 | 4.50 | % | 0.20 | 0 | 0 | 1.57 | -0.87 | 0.06 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 23.00 | 3.60 | 7.30 | 5.45 | % | 0.24 | 0 | 0 | 1.58 | -0.92 | 0.05 | -0.01 | 7/15/2026 12:59:02 PM EST | |||
| 24.00 | 4.60 | 8.20 | 6.40 | % | 0.27 | 0 | 0 | 1.63 | -0.95 | 0.03 | 0.00 | 7/15/2026 12:59:02 PM EST | |||
| 25.00 | 5.50 | 9.30 | 7.40 | % | 0.30 | 0 | 0 | 1.91 | -0.97 | 0.02 | 0.00 | 7/15/2026 12:59:02 PM EST |