Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $13.21 as of 12/12/2025 4:09:53 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 | 9.00 | 12.40 | 10.70 | % | 5.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 3.00 | 8.90 | 11.40 | 10.15 | % | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 4.00 | 7.90 | 10.40 | 9.15 | % | 2.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 5.00 | 6.90 | 9.40 | 8.15 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 6.00 | 5.90 | 8.40 | 7.15 | % | 1.19 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 7.00 | 4.90 | 7.40 | 6.15 | 6.54 | 0.00 | 0.00% | 0.88 | 0 | 4 | 7.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:50 PM EST |
| 8.00 | 4.10 | 6.20 | 5.15 | 5.36 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 9.00 | 3.10 | 5.30 | 4.20 | % | 0.47 | 0 | 0 | 5.15 | 0.99 | 0.01 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 10.00 | 2.10 | 4.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 11 | 4.27 | 0.96 | 0.05 | -0.03 | 12/3/2025 | 12/12/2025 3:59:50 PM EST |
| 11.00 | 1.50 | 3.20 | 2.35 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 226 | 3.30 | 0.87 | 0.11 | -0.04 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 12.00 | 0.75 | 2.15 | 1.45 | 1.41 | -1.05 | -42.69% | 0.12 | 651 | 1,075 | 2.46 | 0.72 | 0.17 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 1.65 | 1.03 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 159 | 1.48 | 0.52 | 0.20 | -0.07 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.44 | -0.01 | -2.23% | 0.02 | 2 | 1,875 | 1.21 | 0.34 | 0.18 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 202 | 2.74 | 0.20 | 0.13 | -0.04 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 120 | 3.04 | 0.10 | 0.09 | -0.03 | 12/9/2025 | 12/12/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 6 | 1.69 | 0.05 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.02 | 0.02 | 0.02 | -0.01 | 12/9/2025 | 12/12/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.60 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 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 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.21 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 500 | 4.73 | -0.01 | 0.01 | -0.01 | 10/21/2025 | 12/12/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 1,500 | 3.35 | -0.04 | 0.05 | -0.03 | 11/21/2025 | 12/12/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 741 | 3.16 | -0.13 | 0.11 | -0.04 | 12/10/2025 | 12/12/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 735 | 1.11 | -0.28 | 0.17 | -0.06 | 12/8/2025 | 12/12/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 0.80 | 0.60 | 0.75 | +0.20 | +36.37% | 0.05 | 2 | 268 | 0.79 | -0.48 | 0.20 | -0.07 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 14.00 | 0.55 | 2.30 | 1.43 | % | 0.10 | 0 | 0 | 2.29 | -0.66 | 0.18 | -0.06 | 12/12/2025 3:59:50 PM EST | |||
| 15.00 | 1.25 | 3.00 | 2.13 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 20 | 2.29 | -0.80 | 0.13 | -0.04 | 12/4/2025 | 12/12/2025 3:59:50 PM EST |
| 16.00 | 1.80 | 4.00 | 2.90 | % | 0.18 | 0 | 0 | 2.66 | -0.90 | 0.09 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 17.00 | 2.80 | 5.00 | 3.90 | % | 0.23 | 0 | 0 | 2.99 | -0.95 | 0.05 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 18.00 | 3.80 | 5.90 | 4.85 | % | 0.27 | 0 | 0 | 3.11 | -0.98 | 0.02 | -0.01 | 12/12/2025 3:59:50 PM EST | |||
| 19.00 | 4.70 | 7.10 | 5.90 | % | 0.31 | 0 | 0 | 3.70 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 20.00 | 5.60 | 8.10 | 6.85 | % | 0.34 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 21.00 | 6.70 | 9.10 | 7.90 | % | 0.38 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 22.00 | 7.70 | 10.10 | 8.90 | % | 0.40 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 23.00 | 8.70 | 11.10 | 9.90 | % | 0.43 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 24.00 | 9.60 | 12.30 | 10.95 | % | 0.46 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 25.00 | 10.80 | 13.00 | 11.90 | % | 0.48 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 26.00 | 11.80 | 14.00 | 12.90 | % | 0.50 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 27.00 | 12.90 | 15.00 | 13.95 | % | 0.52 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |