Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.53 as of 9/3/2026 9:40:03 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 | 3.50 | 6.10 | 4.80 | 4.11 | 0.00 | 0.00% | 9.60 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 1.00 | 3.00 | 4.80 | 3.90 | 3.65 | +0.48 | +15.15% | 3.90 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 1.50 | 2.56 | 3.75 | 3.16 | 3.10 | -0.10 | -3.13% | 2.11 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 2.00 | 2.06 | 4.65 | 3.36 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 2.50 | 1.74 | 4.15 | 2.95 | 2.26 | 0.00 | 0.00% | 1.18 | 0 | 1 | 0.00 | 0.99 | 0.03 | 0.00 | 8/27/2026 | 9/3/2026 3:59:57 PM EST |
| 3.00 | 1.26 | 3.35 | 2.31 | 1.77 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.17 | 0.95 | 0.08 | 0.00 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 3.50 | 0.55 | 1.70 | 1.13 | 1.27 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.10 | 0.87 | 0.15 | -0.01 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 4.00 | 0.47 | 1.02 | 0.75 | 0.89 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.20 | 0.75 | 0.24 | -0.01 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 4.50 | 0.37 | 0.85 | 0.61 | 0.48 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.93 | 0.61 | 0.29 | -0.01 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 1.12 | 0.47 | 0.31 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.40 | 0.20 | 0.25 | +0.06 | +31.58% | 0.04 | 5 | 340 | 1.18 | 0.34 | 0.28 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.33 | 0.17 | 0.10 | -0.03 | -23.08% | 0.03 | 1 | 2 | 1.26 | 0.25 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.40 | 0.16 | 0.19 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 7.00 | 0.03 | 0.13 | 0.08 | 0.08 | % | 0.01 | 1 | 0 | 0.97 | 0.16 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 7.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.23 | 0.07 | 0.10 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.02 | 0.04 | 0.07 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 3.58 | 0.03 | 0.05 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.62 | 0.03 | 0.04 | 0.00 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.01 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.00 | -0.01 | 0.03 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.22 | -0.05 | 0.08 | 0.00 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.09 | % | 0.14 | 1 | 0 | 3.16 | -0.13 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 4.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.00 | -0.25 | 0.24 | -0.01 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 4.50 | 0.18 | 0.68 | 0.43 | 0.40 | +0.13 | +48.15% | 0.10 | 4 | 17 | 0.90 | -0.39 | 0.29 | -0.01 | 9/3/2026 | 9/3/2026 3:59:57 PM EST |
| 5.00 | 0.45 | 2.85 | 1.65 | 0.86 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.03 | -0.53 | 0.31 | -0.01 | 9/1/2026 | 9/3/2026 3:59:57 PM EST |
| 5.50 | 0.89 | 1.64 | 1.27 | % | 0.23 | 0 | 0 | 1.95 | -0.66 | 0.28 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 6.00 | 1.20 | 1.95 | 1.58 | % | 0.26 | 0 | 0 | 1.85 | -0.75 | 0.24 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 6.50 | 0.79 | 4.15 | 2.47 | % | 0.38 | 0 | 0 | 5.23 | -0.84 | 0.19 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 7.00 | 0.46 | 3.00 | 1.73 | % | 0.25 | 0 | 0 | 2.32 | -0.84 | 0.16 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 7.50 | 1.73 | 5.00 | 3.37 | 3.06 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.25 | -0.93 | 0.10 | 0.00 | 9/2/2026 | 9/3/2026 3:59:57 PM EST |
| 8.00 | 2.90 | 4.50 | 3.70 | % | 0.46 | 0 | 0 | 3.53 | -0.96 | 0.07 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 8.50 | 3.40 | 5.25 | 4.33 | % | 0.51 | 0 | 0 | 4.12 | -0.97 | 0.05 | 0.00 | 9/3/2026 3:59:57 PM EST | |||
| 9.00 | 3.90 | 5.30 | 4.60 | % | 0.51 | 0 | 0 | 3.44 | -0.97 | 0.04 | 0.00 | 9/3/2026 3:59:57 PM EST |