Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.84 as of 8/23/2026 10:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 4.35 | 3.58 | % | 3.58 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1.50 | 1.30 | 5.15 | 3.23 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 2.00 | 2.20 | 3.40 | 2.80 | 2.51 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 2.50 | 2.01 | 2.69 | 2.35 | % | 0.94 | 0 | 0 | 2.35 | 0.99 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 3.00 | 1.55 | 2.30 | 1.93 | % | 0.64 | 0 | 0 | 2.10 | 0.97 | 0.05 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 3.50 | 0.81 | 1.96 | 1.39 | % | 0.40 | 0 | 0 | 1.95 | 0.91 | 0.13 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.72 | 1.21 | 0.97 | 1.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 0.80 | 0.21 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 4.50 | 0.42 | 0.92 | 0.67 | 0.82 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | 0.66 | 0.29 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 5.00 | 0.41 | 0.50 | 0.46 | 0.50 | 0.00 | 0.00% | 0.09 | 37 | 95 | 0.73 | 0.51 | 0.30 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 5.50 | 0.29 | 0.35 | 0.32 | 0.32 | -0.05 | -13.52% | 0.06 | 126 | 42 | 0.77 | 0.39 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 6.00 | 0.15 | 0.23 | 0.19 | 0.22 | -0.05 | -18.52% | 0.03 | 10 | 70 | 0.74 | 0.30 | 0.24 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 7.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.04 | -28.58% | 0.02 | 10 | 81 | 0.86 | 0.17 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 8.00 | 0.03 | 0.73 | 0.38 | % | 0.05 | 0 | 0 | 1.41 | 0.08 | 0.10 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.28 | 0.02 | 0.04 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.64 | 0.32 | % | 0.32 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.08 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 1.27 | -0.03 | 0.05 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 1.36 | -0.09 | 0.13 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 4.00 | 0.04 | 0.25 | 0.15 | 0.21 | -0.01 | -4.55% | 0.04 | 1 | 2 | 0.64 | -0.20 | 0.21 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 4.50 | 0.24 | 0.49 | 0.37 | 0.45 | +0.05 | +12.50% | 0.08 | 8 | 23 | 0.73 | -0.34 | 0.29 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 5.00 | 0.51 | 0.78 | 0.65 | 0.77 | -0.07 | -8.34% | 0.13 | 4 | 2 | 0.76 | -0.49 | 0.30 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 5.50 | 0.81 | 1.15 | 0.98 | 1.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.74 | -0.61 | 0.28 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 6.00 | 1.19 | 1.78 | 1.49 | % | 0.25 | 0 | 0 | 1.40 | -0.70 | 0.24 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 2.04 | 2.79 | 2.42 | 2.39 | % | 0.35 | 4 | 0 | 1.73 | -0.83 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 8.00 | 2.30 | 4.30 | 3.30 | % | 0.41 | 0 | 0 | 2.71 | -0.92 | 0.10 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 2.36 | -0.98 | 0.04 | 0.00 | 8/24/2026 3:59:57 PM EST |