Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.70 as of 8/14/2026 3:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.27 | 6.20 | 4.24 | % | 8.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 1.00 | 2.62 | 5.70 | 4.16 | % | 4.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 1.50 | 2.45 | 5.20 | 3.83 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 2.00 | 2.10 | 4.70 | 3.40 | % | 1.70 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 2.50 | 1.69 | 4.35 | 3.02 | % | 1.21 | 0 | 0 | 9.27 | 0.96 | 0.04 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 3.85 | 1.93 | % | 0.64 | 0 | 0 | 6.74 | 0.93 | 0.09 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 3.50 | 0.76 | 3.40 | 2.08 | % | 0.59 | 0 | 0 | 5.51 | 0.84 | 0.15 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 4.00 | 0.50 | 1.65 | 1.08 | % | 0.27 | 0 | 0 | 2.10 | 0.72 | 0.22 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 4.50 | 0.50 | 0.75 | 0.63 | 0.64 | % | 0.14 | 6 | 0 | 0.86 | 0.59 | 0.28 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 5.00 | 0.01 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.76 | 0.44 | 0.30 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 2.34 | 1.17 | % | 0.21 | 0 | 0 | 4.04 | 0.32 | 0.27 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 6.00 | 0.08 | 0.15 | 0.12 | % | 0.02 | 0 | 0 | 0.72 | 0.26 | 0.22 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.58 | 0.79 | % | 0.12 | 0 | 0 | 3.12 | 0.16 | 0.18 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.40 | 0.70 | % | 0.10 | 0 | 0 | 2.98 | 0.09 | 0.13 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 4.37 | 0.07 | 0.10 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.62 | 0.81 | % | 0.10 | 0 | 0 | 3.56 | 0.04 | 0.07 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.19 | 1.10 | % | 0.13 | 0 | 0 | 4.55 | 0.03 | 0.05 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.69 | 0.85 | % | 0.09 | 0 | 0 | 3.86 | 0.01 | 0.03 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.76 | 0.38 | % | 0.38 | 0 | 0 | 8.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 2.12 | 1.06 | % | 0.42 | 0 | 0 | 8.74 | -0.04 | 0.04 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.71 | -0.07 | 0.09 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.19 | 0.10 | 0.11 | % | 0.03 | 2 | 0 | 1.02 | -0.16 | 0.15 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 4.00 | 0.01 | 0.30 | 0.16 | 0.29 | % | 0.04 | 3 | 0 | 0.56 | -0.28 | 0.22 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 4.50 | 0.29 | 0.59 | 0.44 | 0.55 | % | 0.10 | 2 | 0 | 0.75 | -0.41 | 0.28 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 5.00 | 0.50 | 1.05 | 0.78 | % | 0.16 | 0 | 0 | 0.80 | -0.56 | 0.30 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 1.89 | 0.95 | % | 0.17 | 0 | 0 | 1.99 | -0.68 | 0.27 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 6.00 | 0.05 | 3.60 | 1.83 | % | 0.30 | 0 | 0 | 4.09 | -0.74 | 0.22 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 6.50 | 0.10 | 4.05 | 2.08 | % | 0.32 | 0 | 0 | 4.16 | -0.84 | 0.18 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 7.00 | 0.38 | 3.40 | 1.89 | % | 0.27 | 0 | 0 | 2.51 | -0.91 | 0.13 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 7.50 | 0.87 | 5.00 | 2.94 | % | 0.39 | 0 | 0 | 4.33 | -0.93 | 0.10 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 8.00 | 1.36 | 5.50 | 3.43 | % | 0.43 | 0 | 0 | 4.44 | -0.96 | 0.07 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 8.50 | 1.86 | 6.00 | 3.93 | % | 0.46 | 0 | 0 | 4.54 | -0.97 | 0.05 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 9.00 | 3.75 | 5.55 | 4.65 | % | 0.52 | 0 | 0 | 3.18 | -0.99 | 0.03 | 0.00 | 8/14/2026 4:00:03 PM EST |