Options Chain for TRULIEVE CANNABIS CORP SUB VTG SHS (TRLV) - $8.33 as of 7/27/2026 9:20:57 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 | 4.60 | 7.40 | 6.00 | % | 2.40 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.15 | -4.17% | 0.68 | 473 | 14 | 1.33 | 0.93 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 0.60 | 2.90 | 1.75 | 1.69 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.88 | 0.72 | 0.09 | -0.02 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 0.55 | 2.25 | 1.40 | 0.87 | -0.01 | -1.14% | 0.14 | 5 | 16 | 1.42 | 0.48 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 12.50 | 0.10 | 0.40 | 0.25 | 0.28 | -0.15 | -34.89% | 0.02 | 22 | 20 | 0.85 | 0.28 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.34 | 0.16 | 0.07 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 2.51 | 0.09 | 0.05 | -0.01 | 7/27/2026 3:59:51 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.90 | -0.07 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 7.50 | 0.05 | 2.85 | 1.45 | 0.63 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.69 | -0.28 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 10.00 | 1.10 | 2.85 | 1.98 | % | 0.20 | 0 | 0 | 1.68 | -0.52 | 0.11 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 12.50 | 3.30 | 5.00 | 4.15 | % | 0.33 | 0 | 0 | 1.87 | -0.72 | 0.09 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 5.10 | 8.80 | 6.95 | % | 0.46 | 0 | 0 | 3.29 | -0.84 | 0.07 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 7.50 | 11.20 | 9.35 | % | 0.53 | 0 | 0 | 3.51 | -0.91 | 0.05 | -0.01 | 7/27/2026 3:59:51 PM EST |