Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $10.76 as of 3/23/2026 9:13:45 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 | 8.40 | 11.40 | 9.90 | % | 9.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 2.00 | 7.40 | 10.40 | 8.90 | 6.35 | 0.00 | 0.00% | 4.45 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 3/23/2026 4:00:02 PM EST |
| 3.00 | 6.40 | 9.20 | 7.80 | % | 2.60 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 4.00 | 5.50 | 8.20 | 6.85 | % | 1.71 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 5.00 | 4.00 | 7.10 | 5.55 | 6.35 | 0.00 | 0.00% | 1.11 | 0 | 7 | 4.74 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/23/2026 4:00:02 PM EST |
| 6.00 | 3.00 | 6.10 | 4.55 | 3.30 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/23/2026 4:00:02 PM EST |
| 7.00 | 2.00 | 5.00 | 3.50 | 4.40 | 0.00 | 0.00% | 0.50 | 0 | 101 | 3.05 | 0.98 | 0.02 | 0.00 | 2/3/2026 | 3/23/2026 4:00:02 PM EST |
| 8.00 | 1.75 | 4.10 | 2.93 | 3.00 | 0.00 | 0.00% | 0.37 | 1 | 212 | 2.59 | 0.93 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 9.00 | 0.20 | 3.00 | 1.60 | 1.75 | -1.28 | -42.25% | 0.18 | 10 | 2,973 | 1.96 | 0.84 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 2.35 | 1.30 | 1.00 | -1.60 | -61.54% | 0.13 | 370 | 119 | 1.81 | 0.68 | 0.17 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 0.45 | 1.90 | 1.18 | 0.55 | -0.18 | -24.66% | 0.11 | 29 | 193 | 0.72 | 0.50 | 0.19 | -0.02 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.37 | -59.68% | 0.02 | 3 | 86 | 0.54 | 0.32 | 0.18 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 1.15 | 0.60 | 0.15 | -0.35 | -70.00% | 0.05 | 11 | 4,285 | 1.08 | 0.18 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.05 | 0.53 | 0.11 | -0.09 | -45.00% | 0.04 | 2 | 969 | 1.22 | 0.10 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 805 | 2.10 | 0.05 | 0.05 | 0.00 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.60 | 0.02 | 0.03 | 0.00 | 3/17/2026 | 3/23/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.36 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 3/23/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/23/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 3/23/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/23/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/23/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 2,423 | 2.65 | -0.02 | 0.02 | 0.00 | 1/6/2026 | 3/23/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 16 | 2.26 | -0.07 | 0.06 | -0.01 | 2/5/2026 | 3/23/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 16 | 2.09 | -0.16 | 0.11 | -0.01 | 3/18/2026 | 3/23/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 46 | 1.25 | -0.32 | 0.17 | -0.02 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 1,012 | 1.22 | -0.50 | 0.19 | -0.02 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 12.00 | 0.10 | 2.15 | 1.13 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 506 | 1.23 | -0.68 | 0.18 | -0.01 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 13.00 | 0.60 | 2.90 | 1.75 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 80 | 1.25 | -0.82 | 0.13 | -0.01 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 14.00 | 2.05 | 5.00 | 3.53 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.48 | -0.90 | 0.08 | -0.01 | 11/24/2025 | 3/23/2026 4:00:02 PM EST |
| 15.00 | 3.00 | 6.00 | 4.50 | 6.41 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.68 | -0.95 | 0.05 | 0.00 | 9/12/2025 | 3/23/2026 4:00:02 PM EST |
| 16.00 | 4.10 | 6.50 | 5.30 | % | 0.33 | 0 | 0 | 2.39 | -0.98 | 0.03 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 17.00 | 4.70 | 8.00 | 6.35 | % | 0.37 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 18.00 | 5.70 | 8.70 | 7.20 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.01 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 19.00 | 6.70 | 9.70 | 8.20 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 20.00 | 7.70 | 10.70 | 9.20 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 21.00 | 9.00 | 11.70 | 10.35 | % | 0.49 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 22.00 | 9.40 | 13.00 | 11.20 | % | 0.51 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 23.00 | 10.90 | 14.00 | 12.45 | % | 0.54 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 24.00 | 11.90 | 14.50 | 13.20 | % | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 25.00 | 12.90 | 15.50 | 14.20 | % | 0.57 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 26.00 | 13.90 | 16.50 | 15.20 | % | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 27.00 | 14.90 | 17.50 | 16.20 | % | 0.60 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |