Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $17.80 as of 8/11/2026 12:39:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.90 | 12.70 | 10.80 | % | 1.54 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 8.00 | 7.90 | 11.70 | 9.80 | % | 1.23 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 9.00 | 6.90 | 10.80 | 8.85 | % | 0.98 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 10.00 | 6.10 | 9.50 | 7.80 | % | 0.78 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 11.00 | 5.10 | 8.80 | 6.95 | % | 0.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 12.00 | 4.00 | 7.60 | 5.80 | % | 0.48 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 13.00 | 3.50 | 6.90 | 5.20 | % | 0.40 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 14.00 | 2.55 | 5.90 | 4.23 | % | 0.30 | 0 | 0 | 3.32 | 0.99 | 0.01 | -0.01 | 8/11/2026 3:59:55 PM EST | |||
| 15.00 | 1.20 | 4.20 | 2.70 | 4.44 | 0.00 | 0.00% | 0.18 | 0 | 4,103 | 2.08 | 0.96 | 0.04 | -0.03 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 1.05 | 4.20 | 2.63 | 2.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.67 | 0.89 | 0.09 | -0.06 | 7/6/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 0.30 | 2.75 | 1.53 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 3,022 | 1.79 | 0.77 | 0.15 | -0.07 | 8/5/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.48 | 0.59 | 0.19 | -0.07 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 1.50 | 0.75 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 27 | 1.50 | 0.40 | 0.20 | -0.06 | 8/5/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.60 | 0.24 | 0.16 | -0.04 | 8/11/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.79 | 0.12 | 0.10 | -0.03 | 7/23/2026 | 8/11/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.11 | 0.06 | 0.06 | -0.01 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 114 | 1.27 | 0.02 | 0.03 | -0.01 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.45 | -0.01 | 0.01 | -0.01 | 8/11/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.53 | -0.04 | 0.04 | -0.03 | 7/20/2026 | 8/11/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.89 | -0.11 | 0.09 | -0.06 | 7/20/2026 | 8/11/2026 3:59:55 PM EST |
| 17.00 | 0.10 | 0.40 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.61 | -0.23 | 0.15 | -0.07 | 8/7/2026 | 8/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.90 | 0.45 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.86 | -0.41 | 0.19 | -0.07 | 8/6/2026 | 8/11/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 3.30 | 1.70 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 26 | 2.45 | -0.60 | 0.20 | -0.06 | 7/27/2026 | 8/11/2026 3:59:55 PM EST |
| 20.00 | 0.90 | 4.00 | 2.45 | 3.04 | 0.00 | 0.00% | 0.12 | 0 | 25 | 2.50 | -0.76 | 0.16 | -0.04 | 7/20/2026 | 8/11/2026 3:59:55 PM EST |
| 21.00 | 1.30 | 4.70 | 3.00 | % | 0.14 | 0 | 0 | 2.52 | -0.88 | 0.10 | -0.03 | 8/11/2026 3:59:55 PM EST | |||
| 22.00 | 2.30 | 5.50 | 3.90 | % | 0.18 | 0 | 0 | 2.58 | -0.94 | 0.06 | -0.01 | 8/11/2026 3:59:55 PM EST | |||
| 23.00 | 3.20 | 6.60 | 4.90 | % | 0.21 | 0 | 0 | 2.90 | -0.98 | 0.03 | -0.01 | 8/11/2026 3:59:55 PM EST | |||
| 24.00 | 4.30 | 7.50 | 5.90 | % | 0.25 | 0 | 0 | 3.01 | -0.99 | 0.01 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 25.00 | 5.30 | 8.80 | 7.05 | % | 0.28 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 26.00 | 6.30 | 10.10 | 8.20 | % | 0.32 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 27.00 | 7.30 | 11.10 | 9.20 | % | 0.34 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 28.00 | 8.30 | 12.10 | 10.20 | % | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 29.00 | 9.30 | 13.10 | 11.20 | % | 0.39 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 30.00 | 10.30 | 14.10 | 12.20 | % | 0.41 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 31.00 | 11.30 | 15.10 | 13.20 | % | 0.43 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 32.00 | 12.30 | 16.10 | 14.20 | % | 0.44 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 33.00 | 13.30 | 17.10 | 15.20 | % | 0.46 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 34.00 | 14.30 | 18.10 | 16.20 | % | 0.48 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 35.00 | 15.30 | 19.10 | 17.20 | % | 0.49 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 36.00 | 16.30 | 20.10 | 18.20 | % | 0.51 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 37.00 | 17.30 | 21.10 | 19.20 | % | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST | |||
| 38.00 | 18.30 | 22.10 | 20.20 | % | 0.53 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:55 PM EST |