Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $10.67 as of 2/2/2026 9:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.70 | 8.60 | 6.65 | % | 1.66 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 5.00 | 3.70 | 7.60 | 5.65 | 5.80 | 0.00 | 0.00% | 1.13 | 0 | 5 | 6.60 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:57 AM EST |
| 6.00 | 2.75 | 6.60 | 4.68 | % | 0.78 | 0 | 0 | 5.42 | 0.98 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 7.00 | 1.75 | 5.60 | 3.68 | % | 0.53 | 0 | 0 | 4.48 | 0.94 | 0.04 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 8.00 | 0.75 | 4.70 | 2.73 | % | 0.34 | 0 | 0 | 3.84 | 0.88 | 0.06 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 9.00 | 0.10 | 3.80 | 1.95 | 2.78 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.26 | 0.78 | 0.09 | -0.03 | 1/14/2026 | 2/2/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 3.10 | 1.55 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 580 | 2.94 | 0.66 | 0.12 | -0.03 | 1/20/2026 | 2/2/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 197 | 1.07 | 0.54 | 0.13 | -0.03 | 1/28/2026 | 2/2/2026 9:58:57 AM EST |
| 12.00 | 0.10 | 0.75 | 0.43 | 0.80 | +0.36 | +81.82% | 0.04 | 1 | 563 | 1.24 | 0.42 | 0.13 | -0.03 | 2/2/2026 | 2/2/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.07 | 0.31 | 0.11 | -0.03 | 1/23/2026 | 2/2/2026 9:58:57 AM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.27 | 0.23 | 0.10 | -0.03 | 1/6/2026 | 2/2/2026 9:58:57 AM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.50 | 0.16 | 0.08 | -0.02 | 12/23/2025 | 2/2/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.70 | 0.11 | 0.06 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.89 | 0.07 | 0.04 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.06 | 0.05 | 0.03 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.22 | 0.03 | 0.02 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.36 | 0.02 | 0.02 | 0.00 | 2/2/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 6.09 | -0.02 | 0.01 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.06 | -0.06 | 0.04 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.20 | -0.12 | 0.06 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.22 | -0.22 | 0.09 | -0.03 | 1/23/2026 | 2/2/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.14 | -0.34 | 0.12 | -0.03 | 1/27/2026 | 2/2/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 40 | 3.04 | -0.46 | 0.13 | -0.03 | 1/7/2026 | 2/2/2026 9:58:57 AM EST |
| 12.00 | 0.10 | 3.60 | 1.85 | % | 0.15 | 0 | 0 | 2.97 | -0.58 | 0.13 | -0.03 | 2/2/2026 9:58:57 AM EST | |||
| 13.00 | 0.45 | 4.50 | 2.48 | 2.73 | 0.00 | 0.00% | 0.19 | 0 | 28 | 3.17 | -0.69 | 0.11 | -0.03 | 1/21/2026 | 2/2/2026 9:58:57 AM EST |
| 14.00 | 1.40 | 5.30 | 3.35 | % | 0.24 | 0 | 0 | 3.23 | -0.77 | 0.10 | -0.03 | 2/2/2026 9:58:57 AM EST | |||
| 15.00 | 2.40 | 6.30 | 4.35 | % | 0.29 | 0 | 0 | 3.46 | -0.84 | 0.08 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 16.00 | 3.40 | 7.30 | 5.35 | % | 0.33 | 0 | 0 | 3.67 | -0.89 | 0.06 | -0.02 | 2/2/2026 9:58:57 AM EST | |||
| 17.00 | 4.40 | 8.30 | 6.35 | % | 0.37 | 0 | 0 | 3.86 | -0.93 | 0.04 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 18.00 | 5.40 | 9.30 | 7.35 | % | 0.41 | 0 | 0 | 4.03 | -0.95 | 0.03 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 19.00 | 6.40 | 10.30 | 8.35 | % | 0.44 | 0 | 0 | 4.19 | -0.97 | 0.02 | -0.01 | 2/2/2026 9:58:57 AM EST | |||
| 20.00 | 7.40 | 11.30 | 9.35 | % | 0.47 | 0 | 0 | 4.33 | -0.98 | 0.02 | 0.00 | 2/2/2026 9:58:57 AM EST |