Options Chain for TRULIEVE CANNABIS CORP SUB VTG SHS (TRLV) - $11.11 as of 10/22/2026 6:09:05 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 | 7.10 | 10.80 | 8.95 | 8.22 | 0.00 | 0.00% | 3.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 4:00:03 PM EST |
| 5.00 | 4.90 | 7.40 | 6.15 | % | 1.23 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 6.00 | 4.20 | 6.00 | 5.10 | % | 0.85 | 0 | 0 | 3.17 | 0.99 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 7.50 | 2.85 | 4.20 | 3.53 | 3.33 | 0.00 | 0.00% | 0.47 | 0 | 67 | 1.96 | 0.94 | 0.04 | -0.01 | 10/20/2026 | 10/22/2026 4:00:03 PM EST |
| 9.00 | 1.65 | 2.90 | 2.28 | 2.60 | +0.95 | +57.58% | 0.25 | 2 | 2 | 1.55 | 0.82 | 0.09 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 10.00 | 1.50 | 1.90 | 1.70 | 1.70 | -0.40 | -19.05% | 0.17 | 14 | 169 | 0.96 | 0.69 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 11.00 | 0.80 | 1.40 | 1.10 | 1.10 | -0.35 | -24.14% | 0.10 | 41 | 138 | 0.89 | 0.55 | 0.14 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 12.50 | 0.40 | 0.75 | 0.58 | 0.58 | -0.07 | -10.77% | 0.05 | 72 | 979 | 0.87 | 0.36 | 0.13 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.15 | -37.50% | 0.02 | 23 | 165 | 0.76 | 0.21 | 0.10 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 15.00 | 0.10 | 0.45 | 0.28 | 0.23 | -0.01 | -4.17% | 0.02 | 144 | 1,271 | 0.89 | 0.14 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.48 | 0.09 | 0.06 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.62 | 0.05 | 0.04 | 0.00 | 10/7/2026 | 10/22/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.94 | 0.01 | 0.01 | 0.00 | 9/30/2026 | 10/22/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 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 | 1.60 | 0.80 | % | 0.32 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 1.65 | 0.83 | % | 0.14 | 0 | 0 | 4.12 | -0.01 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 7.50 | 0.05 | 0.35 | 0.20 | 0.06 | -0.09 | -60.00% | 0.03 | 4 | 143 | 1.16 | -0.06 | 0.04 | -0.01 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.45 | -0.18 | 0.09 | -0.01 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 10.00 | 0.40 | 1.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.96 | -0.31 | 0.12 | -0.02 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 11.00 | 0.80 | 1.40 | 1.10 | 1.20 | +0.20 | +20.00% | 0.10 | 20 | 2 | 0.90 | -0.45 | 0.14 | -0.02 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 12.50 | 1.05 | 2.80 | 1.93 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 240 | 1.51 | -0.64 | 0.13 | -0.02 | 10/15/2026 | 10/22/2026 4:00:03 PM EST |
| 14.00 | 2.40 | 4.20 | 3.30 | % | 0.24 | 0 | 0 | 1.76 | -0.79 | 0.10 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 15.00 | 3.60 | 4.90 | 4.25 | % | 0.28 | 0 | 0 | 1.68 | -0.86 | 0.08 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 16.00 | 4.50 | 5.90 | 5.20 | % | 0.33 | 0 | 0 | 1.84 | -0.91 | 0.06 | -0.01 | 10/22/2026 4:00:03 PM EST | |||
| 17.50 | 4.90 | 8.60 | 6.75 | % | 0.39 | 0 | 0 | 3.07 | -0.95 | 0.04 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 20.00 | 7.50 | 11.10 | 9.30 | % | 0.47 | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 22.50 | 10.00 | 13.60 | 11.80 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST |