Options Chain for TILRAY BRANDS INC COM (TLRY) - $3.98 as of 9/17/2026 9:26:51 AM 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 | 3.25 | 4.80 | 4.03 | 3.40 | 0.00 | 0.00% | 8.06 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 1.00 | 2.78 | 4.80 | 3.79 | 2.85 | 0.00 | 0.00% | 3.79 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 1.50 | 2.11 | 3.15 | 2.63 | 2.38 | 0.00 | 0.00% | 1.75 | 0 | 6 | 6.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 2.00 | 1.65 | 2.80 | 2.23 | 2.09 | 0.00 | 0.00% | 1.11 | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 2.50 | 1.15 | 1.77 | 1.46 | 1.51 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.28 | 0.99 | 0.07 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 3.00 | 0.71 | 1.46 | 1.09 | 1.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.20 | 0.89 | 0.21 | 0.00 | 9/11/2026 | 9/17/2026 3:59:53 PM EST |
| 3.50 | 0.36 | 0.75 | 0.56 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | 0.72 | 0.37 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 4.00 | 0.22 | 0.41 | 0.32 | 0.34 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.72 | 0.50 | 0.44 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 4.50 | 0.01 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.86 | 0.32 | 0.38 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.36 | 0.18 | 0.28 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 5.50 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.15 | 0.21 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.80 | 0.05 | 0.11 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.02 | 0.05 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 7.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.02 | 0.05 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.13 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/17/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.39 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 1.00 | 0.00 | 0.72 | 0.36 | % | 0.36 | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 2.12 | -0.01 | 0.07 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.04 | -0.11 | 0.21 | 0.00 | 9/9/2026 | 9/17/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.41 | 0.21 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.30 | -0.28 | 0.37 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 4.00 | 0.16 | 0.67 | 0.42 | 0.44 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.74 | -0.50 | 0.44 | 0.00 | 9/17/2026 | 9/17/2026 3:59:53 PM EST |
| 4.50 | 0.53 | 1.00 | 0.77 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.29 | -0.68 | 0.38 | 0.00 | 9/11/2026 | 9/17/2026 3:59:53 PM EST |
| 5.00 | 0.92 | 1.65 | 1.29 | 1.18 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.87 | -0.82 | 0.28 | 0.00 | 9/16/2026 | 9/17/2026 3:59:53 PM EST |
| 5.50 | 1.23 | 3.70 | 2.47 | % | 0.45 | 0 | 0 | 5.49 | -0.85 | 0.21 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 6.00 | 1.49 | 2.64 | 2.07 | % | 0.34 | 0 | 0 | 2.27 | -0.95 | 0.11 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 6.50 | 0.60 | 4.70 | 2.65 | % | 0.41 | 0 | 0 | 5.82 | -0.98 | 0.05 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 7.00 | 1.47 | 3.65 | 2.56 | 2.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.62 | -0.98 | 0.05 | 0.00 | 9/9/2026 | 9/17/2026 3:59:53 PM EST |
| 7.50 | 2.90 | 5.65 | 4.28 | % | 0.57 | 0 | 0 | 5.97 | -1.00 | 0.01 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 8.00 | 3.40 | 4.65 | 4.03 | % | 0.50 | 0 | 0 | 2.88 | -1.00 | 0.01 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 8.50 | 3.90 | 6.65 | 5.28 | % | 0.62 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST | |||
| 9.00 | 4.55 | 5.85 | 5.20 | % | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:53 PM EST |