Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $12.82 as of 10/9/2026 7:49:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 13.10 | 11.10 | % | 5.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 3.00 | 8.10 | 11.90 | 10.00 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 4.00 | 7.10 | 10.90 | 9.00 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 5.00 | 6.10 | 9.90 | 8.00 | 9.80 | 0.00 | 0.00% | 1.60 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 10/9/2026 3:59:55 PM EST |
| 6.00 | 5.10 | 8.60 | 6.85 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 7.00 | 4.10 | 7.90 | 6.00 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 8.00 | 3.10 | 6.60 | 4.85 | 9.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 10/9/2026 3:59:55 PM EST |
| 9.00 | 2.10 | 5.80 | 3.95 | % | 0.44 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 10.00 | 1.10 | 4.60 | 2.85 | % | 0.29 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 11.00 | 0.20 | 3.60 | 1.90 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 16 | 3.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 2.95 | 1.48 | % | 0.12 | 0 | 0 | 3.33 | 0.95 | 0.13 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 13.00 | 0.30 | 0.60 | 0.45 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.40 | 0.65 | 0.47 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,002 | 0.66 | 0.20 | 0.33 | -0.02 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.80 | 0.03 | 0.07 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.90 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,522 | 2.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2,266 | 4.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 561 | 4.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 6 | 5.46 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 7.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.00 | 1.00 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.00 | 1.00 | % | 0.14 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.73 | -0.05 | 0.13 | -0.01 | 4/30/2026 | 10/9/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.47 | -0.35 | 0.47 | -0.03 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 3.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 39 | 3.49 | -0.80 | 0.33 | -0.02 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 15.00 | 1.65 | 1.90 | 1.78 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 590 | 0.83 | -0.97 | 0.07 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 16.00 | 2.65 | 2.90 | 2.78 | 2.95 | +0.17 | +6.12% | 0.17 | 1 | 14 | 1.10 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 17.00 | 3.40 | 4.30 | 3.85 | 2.39 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.62 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:55 PM EST |
| 18.00 | 4.40 | 5.30 | 4.85 | 3.56 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.86 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:55 PM EST |
| 19.00 | 4.10 | 7.90 | 6.00 | 2.39 | 0.00 | 0.00% | 0.32 | 0 | 106 | 5.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:55 PM EST |
| 20.00 | 5.10 | 8.90 | 7.00 | % | 0.35 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 21.00 | 6.10 | 9.90 | 8.00 | 3.55 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 3:59:55 PM EST |
| 22.00 | 7.10 | 10.90 | 9.00 | % | 0.41 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 23.00 | 8.10 | 11.90 | 10.00 | % | 0.43 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 24.00 | 9.10 | 12.90 | 11.00 | % | 0.46 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 25.00 | 10.10 | 13.90 | 12.00 | % | 0.48 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 26.00 | 11.10 | 14.90 | 13.00 | % | 0.50 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 27.00 | 12.10 | 15.90 | 14.00 | % | 0.52 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 28.00 | 13.10 | 16.90 | 15.00 | % | 0.54 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 29.00 | 14.10 | 17.90 | 16.00 | % | 0.55 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 30.00 | 15.10 | 18.90 | 17.00 | % | 0.57 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 31.00 | 16.10 | 19.90 | 18.00 | % | 0.58 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 32.00 | 17.10 | 20.90 | 19.00 | % | 0.59 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 33.00 | 18.10 | 21.90 | 20.00 | % | 0.61 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 34.00 | 19.10 | 22.90 | 21.00 | % | 0.62 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 35.00 | 20.10 | 23.90 | 22.00 | % | 0.63 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 36.00 | 21.10 | 24.90 | 23.00 | % | 0.64 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 37.00 | 22.10 | 25.90 | 24.00 | % | 0.65 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 38.00 | 23.10 | 26.90 | 25.00 | % | 0.66 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |