Options Chain for TREVI THERAPEUTICS INC COM (TRVI) - $6.51 as of 5/30/2025 9:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 4.40 | 4.70 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 3.40 | 3.70 | % | 0 | 0 | 3.12 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 4.00 | 2.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 0 | 2.49 | 0.91 | 0.06 | -0.01 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 1.70 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 1,165 | 1.76 | 0.80 | 0.10 | -0.02 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0 | 1,237 | 1.93 | 0.66 | 0.14 | -0.02 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 0.70 | 0.95 | 0.92 | +0.12 | +15.00% | 160 | 40,992 | 1.62 | 0.51 | 0.15 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 427 | 1.77 | 0.38 | 0.15 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 0.20 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.28 | 0.13 | -0.02 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.90 | 0.20 | 0.11 | -0.02 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 11.00 | 0.15 | 0.75 | 0.21 | +0.03 | +16.67% | 504 | 576 | 2.54 | 0.14 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.45 | 0.15 | -0.10 | -40.00% | 505 | 100 | 1.98 | 0.10 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 414 | 2.15 | 0.07 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.05 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 3:59:56 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 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 46 | 2.21 | -0.09 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 228 | 2.15 | -0.20 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 2,017 | 2.13 | -0.34 | 0.14 | -0.02 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 137 | 2.14 | -0.49 | 0.15 | -0.03 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 8.00 | 1.90 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 40 | 1.79 | -0.62 | 0.15 | -0.02 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 9.00 | 2.75 | 3.10 | % | 0 | 0 | 1.84 | -0.72 | 0.13 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 3.60 | 3.90 | % | 0 | 0 | 1.78 | -0.80 | 0.11 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 4.50 | 5.00 | % | 0 | 0 | 1.97 | -0.86 | 0.09 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 5.40 | 5.90 | % | 0 | 0 | 1.92 | -0.90 | 0.07 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 5.10 | 8.20 | % | 0 | 0 | 2.07 | -0.93 | 0.05 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 7.30 | 8.90 | % | 0 | 0 | 2.50 | -0.95 | 0.04 | -0.01 | 5/30/2025 3:59:56 PM EST |