Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $6.65 as of 5/8/2025 8:11:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 2.00 | 4.40 | 4.80 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 3.00 | 3.50 | 4.10 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 4.00 | 2.55 | 3.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 5.00 | 1.45 | 2.10 | % | 0 | 0 | 1.74 | 0.96 | 0.09 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 6.00 | 0.65 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 1,018 | 0.98 | 0.75 | 0.28 | -0.02 | 4/30/2025 | 5/7/2025 3:59:48 PM EST |
| 7.00 | 0.25 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 2,116 | 1.37 | 0.41 | 0.34 | -0.02 | 5/7/2025 | 5/7/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 253 | 1.48 | 0.17 | 0.21 | -0.02 | 5/5/2025 | 5/7/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.58 | 0.05 | 0.09 | -0.01 | 5/7/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 4 | 4.21 | 0.01 | 0.02 | 0.00 | 4/15/2025 | 5/7/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 4.98 | 0.00 | 0.01 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/7/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 2.00 | % | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.70 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/7/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/7/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 2.46 | -0.04 | 0.09 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,020 | 1.41 | -0.25 | 0.28 | -0.02 | 5/6/2025 | 5/7/2025 3:59:48 PM EST |
| 7.00 | 0.55 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 1,146 | 1.18 | -0.59 | 0.34 | -0.02 | 5/7/2025 | 5/7/2025 3:59:48 PM EST |
| 8.00 | 1.25 | 1.80 | % | 0 | 0 | 1.41 | -0.83 | 0.21 | -0.02 | 5/7/2025 3:59:48 PM EST | |||
| 9.00 | 2.00 | 2.85 | % | 0 | 0 | 2.37 | -0.95 | 0.09 | -0.01 | 5/7/2025 3:59:48 PM EST | |||
| 10.00 | 2.95 | 3.80 | % | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 11.00 | 4.20 | 4.60 | % | 0 | 0 | 3.75 | -1.00 | 0.01 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 12.00 | 5.20 | 5.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 13.00 | 6.20 | 6.90 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST | |||
| 14.00 | 6.90 | 7.50 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/7/2025 3:59:48 PM EST |