Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $7.84 as of 7/25/2025 1:20:26 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 | 4.80 | 8.80 | 6.80 | % | 6.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 2.00 | 5.70 | 6.20 | 5.95 | % | 2.98 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 3.00 | 4.10 | 5.40 | 4.75 | 2.70 | 0.00 | 0.00% | 1.58 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:04 AM EST |
| 4.00 | 2.85 | 4.40 | 3.63 | 1.85 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:59:04 AM EST |
| 5.00 | 2.35 | 3.10 | 2.73 | 2.65 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.25 | 0.97 | 0.03 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 6.00 | 1.70 | 2.10 | 1.90 | 2.00 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.80 | 0.89 | 0.10 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 7.00 | 0.50 | 1.60 | 1.05 | 1.07 | 0.00 | 0.00% | 0.15 | 0 | 1,528 | 0.47 | 0.73 | 0.18 | -0.01 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 8.00 | 0.35 | 0.90 | 0.63 | 0.40 | +0.35 | +700.00% | 0.08 | 15 | 167 | 0.97 | 0.51 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.79 | 0.31 | 0.20 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.65 | 0.18 | 0.14 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.07 | 0.11 | 0.10 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.26 | 0.07 | 0.07 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.01 | 0.04 | 0.04 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.96 | 0.02 | 0.03 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.03 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.91 | -0.11 | 0.10 | -0.01 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.66 | -0.27 | 0.18 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 0.90 | -0.49 | 0.23 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 9.00 | 0.00 | 2.65 | 1.33 | % | 0.15 | 0 | 0 | 1.32 | -0.69 | 0.20 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 10.00 | 0.30 | 3.80 | 2.05 | % | 0.20 | 0 | 0 | 1.60 | -0.82 | 0.14 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 11.00 | 2.60 | 3.70 | 3.15 | % | 0.29 | 0 | 0 | 1.16 | -0.89 | 0.10 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 12.00 | 4.10 | 4.50 | 4.30 | % | 0.36 | 0 | 0 | 1.17 | -0.93 | 0.07 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 13.00 | 5.00 | 5.50 | 5.25 | % | 0.40 | 0 | 0 | 1.58 | -0.96 | 0.04 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 5.90 | 6.70 | 6.30 | % | 0.45 | 0 | 0 | 2.76 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 7.00 | 7.50 | 7.25 | % | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 16.00 | 7.90 | 8.70 | 8.30 | % | 0.52 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST |