Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $10.58 as of 10/29/2025 9:22:44 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 | 8.80 | 10.30 | 9.55 | % | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 2.00 | 7.90 | 9.40 | 8.65 | % | 4.33 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 3.00 | 6.90 | 8.40 | 7.65 | % | 2.55 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 4.00 | 5.90 | 7.20 | 6.55 | % | 1.64 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 5.00 | 5.00 | 6.20 | 5.60 | 4.89 | 0.00 | 0.00% | 1.12 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 6.00 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.77 | 0 | 15 | 2.46 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 7.00 | 3.10 | 4.20 | 3.65 | 3.04 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.90 | 0.98 | 0.02 | -0.01 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 2.10 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.74 | 0.92 | 0.06 | -0.02 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 9.00 | 1.45 | 2.60 | 2.03 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.52 | 0.83 | 0.10 | -0.03 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 10.00 | 0.75 | 1.90 | 1.33 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 304 | 1.37 | 0.69 | 0.14 | -0.03 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 11.00 | 0.45 | 1.30 | 0.88 | 0.85 | -1.00 | -54.06% | 0.08 | 27 | 129 | 0.84 | 0.54 | 0.16 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 0.30 | 0.95 | 0.63 | 0.55 | -0.07 | -11.29% | 0.05 | 425 | 58 | 0.94 | 0.40 | 0.15 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.00 | 0.35 | 1.55 | 0.95 | 0.35 | -0.10 | -22.23% | 0.07 | 10 | 3 | 1.51 | 0.28 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 21 | 1 | 1.34 | 0.19 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.12 | 0.08 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.92 | 0.07 | 0.05 | -0.01 | 9/30/2025 | 10/29/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.01 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 730 | 2.54 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 852 | 1.44 | -0.08 | 0.06 | -0.02 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,030 | 0.84 | -0.17 | 0.10 | -0.03 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 10.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.15 | -20.00% | 0.06 | 10 | 2,010 | 0.91 | -0.31 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 11.00 | 0.45 | 1.30 | 0.88 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 3,177 | 0.73 | -0.46 | 0.16 | -0.03 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 1.50 | 3.00 | 2.25 | % | 0.19 | 0 | 0 | 1.44 | -0.60 | 0.15 | -0.03 | 10/29/2025 4:00:03 PM EST | |||
| 13.00 | 2.20 | 3.30 | 2.75 | % | 0.21 | 0 | 0 | 1.82 | -0.72 | 0.13 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 14.00 | 3.10 | 4.30 | 3.70 | % | 0.26 | 0 | 0 | 2.07 | -0.81 | 0.11 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 15.00 | 4.00 | 5.10 | 4.55 | % | 0.30 | 0 | 0 | 2.08 | -0.88 | 0.08 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 16.00 | 5.00 | 6.00 | 5.50 | % | 0.34 | 0 | 0 | 2.16 | -0.93 | 0.05 | -0.01 | 10/29/2025 4:00:03 PM EST |