Options Chain for TRULIEVE CANNABIS CORP SUB VTG SHS (TRLV) - $10.83 as of 10/1/2026 4:16:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.00 | 9.90 | 8.45 | 9.13 | 0.00 | 0.00% | 3.38 | 0 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 5.00 | 4.50 | 7.40 | 5.95 | % | 1.19 | 0 | 0 | 3.52 | 0.99 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 7.50 | 3.50 | 4.10 | 3.80 | 4.00 | +0.30 | +8.11% | 0.51 | 65 | 108 | 1.03 | 0.90 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 10.00 | 1.70 | 2.25 | 1.98 | 2.15 | +0.26 | +13.76% | 0.20 | 15 | 43 | 0.97 | 0.67 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 12.50 | 0.75 | 1.05 | 0.90 | 1.00 | +0.07 | +7.53% | 0.07 | 91 | 478 | 0.91 | 0.40 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.03 | 60 | 1,173 | 0.95 | 0.22 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 9 | 70 | 0.91 | 0.11 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.43 | 0.05 | 0.03 | 0.00 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.40 | 0.02 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 2.72 | -0.01 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 7.50 | 0.15 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.03 | 18 | 49 | 0.94 | -0.10 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 10.00 | 0.75 | 1.50 | 1.13 | 0.80 | -0.30 | -27.28% | 0.11 | 1 | 156 | 0.87 | -0.33 | 0.10 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 12.50 | 2.05 | 2.70 | 2.38 | 2.27 | -0.48 | -17.46% | 0.19 | 90 | 90 | 0.84 | -0.60 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 15.00 | 3.70 | 5.40 | 4.55 | % | 0.30 | 0 | 0 | 1.62 | -0.78 | 0.08 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 17.50 | 5.80 | 8.10 | 6.95 | % | 0.40 | 0 | 0 | 2.04 | -0.89 | 0.05 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 20.00 | 7.90 | 11.00 | 9.45 | % | 0.47 | 0 | 0 | 2.53 | -0.95 | 0.03 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 22.50 | 10.10 | 13.60 | 11.85 | % | 0.53 | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 10/1/2026 4:00:03 PM EST |