Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $14.05 as of 5/8/2026 6:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.00 | 13.60 | 11.80 | % | 3.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 4.00 | 9.00 | 12.60 | 10.80 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 5.00 | 8.00 | 11.60 | 9.80 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 6.00 | 7.00 | 10.60 | 8.80 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 7.00 | 6.00 | 9.60 | 7.80 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 8.00 | 5.00 | 8.60 | 6.80 | 5.53 | 0.00 | 0.00% | 0.85 | 0 | 13 | 8.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 9.00 | 4.00 | 7.60 | 5.80 | % | 0.64 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 10.00 | 3.00 | 6.60 | 4.80 | 4.15 | 0.00 | 0.00% | 0.48 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 11.00 | 2.00 | 5.60 | 3.80 | 3.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 12.00 | 2.20 | 3.60 | 2.90 | 2.82 | +0.92 | +48.43% | 0.24 | 1 | 1,104 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 13.00 | 0.20 | 2.10 | 1.15 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.94 | 0.86 | 0.29 | -0.01 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4,076 | 1.86 | 0.57 | 0.26 | -0.03 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.09 | +34.62% | 0.02 | 77 | 3,170 | 1.04 | 0.33 | 0.21 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.17 | 0.14 | -0.03 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 25 | 3.85 | 0.08 | 0.08 | -0.02 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.37 | 0.03 | 0.04 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.67 | 0.01 | 0.02 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.94 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.10 | -50.00% | 0.02 | 1 | 527 | 1.23 | -0.14 | 0.29 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3,046 | 0.32 | -0.43 | 0.26 | -0.03 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 0.45 | 2.55 | 1.50 | 0.75 | -0.75 | -50.00% | 0.10 | 1 | 75 | 2.52 | -0.67 | 0.21 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 3.30 | 1.70 | % | 0.11 | 0 | 0 | 2.61 | -0.83 | 0.14 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 17.00 | 0.45 | 4.20 | 2.33 | % | 0.14 | 0 | 0 | 2.84 | -0.92 | 0.08 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 18.00 | 1.40 | 5.10 | 3.25 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.01 | -0.97 | 0.04 | -0.01 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 19.00 | 2.40 | 6.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.15 | -0.99 | 0.02 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 3.40 | 7.00 | 5.20 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.39 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 21.00 | 4.40 | 8.00 | 6.20 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 22.00 | 5.40 | 9.00 | 7.20 | % | 0.33 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |