Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $8.25 as of 9/12/2025 9:31:47 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 | 6.00 | 9.20 | 7.60 | % | 7.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 5.20 | 8.20 | 6.70 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 5.00 | 5.40 | 5.20 | % | 1.73 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 4.00 | 4.00 | 4.40 | 4.20 | % | 1.05 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 3.00 | 3.40 | 3.20 | 4.50 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.94 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 2.15 | 2.70 | 2.43 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.23 | 0.98 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 1.25 | 1.45 | 1.35 | 1.30 | -1.47 | -53.07% | 0.19 | 72 | 15,301 | 1.29 | 0.87 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 0.50 | 0.75 | 0.63 | 0.65 | -1.03 | -61.31% | 0.08 | 507 | 897 | 1.09 | 0.62 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.80 | -72.73% | 0.03 | 376 | 734 | 1.17 | 0.33 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 0.01 | 167 | 1,463 | 1.19 | 0.13 | 0.16 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.08 | -44.45% | 0.02 | 43 | 44 | 2.01 | 0.04 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 60 | 415 | 1.94 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | -0.02 | 0.03 | -0.01 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.37 | -0.13 | 0.16 | -0.02 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.25 | +166.67% | 0.05 | 241 | 620 | 1.19 | -0.38 | 0.29 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 1.06 | +0.66 | +165.00% | 0.12 | 14 | 12 | 1.31 | -0.67 | 0.28 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 1.45 | 2.10 | 1.78 | % | 0.18 | 0 | 0 | 2.03 | -0.87 | 0.16 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 11.00 | 2.65 | 2.95 | 2.80 | % | 0.25 | 0 | 0 | 2.22 | -0.96 | 0.07 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 12.00 | 3.70 | 3.90 | 3.80 | % | 0.32 | 0 | 0 | 2.27 | -0.99 | 0.02 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 13.00 | 4.70 | 5.00 | 4.85 | % | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 14.00 | 4.00 | 7.00 | 5.50 | % | 0.39 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 15.00 | 6.60 | 7.60 | 7.10 | % | 0.47 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 7.60 | 8.50 | 8.05 | 8.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 8.00 | 9.20 | 8.60 | % | 0.51 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 9.00 | 10.20 | 9.60 | % | 0.53 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |