Options Chain for TILRAY BRANDS INC COM (TLRY) - $3.72 as of 10/6/2026 1:42:12 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 | 2.34 | 3.15 | 2.75 | 2.75 | 0.00 | 0.00% | 2.75 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:52 PM EST |
| 1.50 | 1.88 | 2.62 | 2.25 | % | 1.50 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 2.00 | 1.40 | 2.13 | 1.77 | % | 0.89 | 0 | 0 | 2.40 | 0.99 | 0.02 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 2.50 | 0.92 | 1.65 | 1.29 | % | 0.52 | 0 | 0 | 1.80 | 0.94 | 0.09 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 3.00 | 0.69 | 0.95 | 0.82 | 0.73 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.61 | 0.85 | 0.20 | -0.01 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 3.50 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.67 | 0.71 | 0.31 | -0.01 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 4.00 | 0.27 | 0.48 | 0.38 | 0.31 | +0.04 | +14.82% | 0.10 | 38 | 381 | 0.76 | 0.54 | 0.37 | -0.01 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 4.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.04 | 114 | 679 | 0.70 | 0.38 | 0.34 | -0.01 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 5.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.02 | 329 | 2,041 | 0.76 | 0.27 | 0.28 | -0.01 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 5.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 607 | 1,005 | 0.83 | 0.19 | 0.23 | 0.00 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 6.00 | 0.03 | 0.17 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 1 | 479 | 0.99 | 0.12 | 0.17 | 0.00 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 113 | 0.91 | 0.06 | 0.10 | 0.00 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.01 | 2 | 62 | 1.14 | 0.03 | 0.05 | 0.00 | 10/6/2026 | 10/6/2026 3:59:52 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 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.14 | % | 0.09 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.14 | % | 0.07 | 0 | 0 | 2.49 | -0.01 | 0.02 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 2.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | -0.06 | 0.09 | 0.00 | 9/30/2026 | 10/6/2026 3:59:52 PM EST |
| 3.00 | 0.09 | 0.15 | 0.12 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.91 | -0.15 | 0.20 | -0.01 | 10/2/2026 | 10/6/2026 3:59:52 PM EST |
| 3.50 | 0.07 | 0.31 | 0.19 | 0.26 | -0.02 | -7.15% | 0.05 | 40 | 226 | 0.70 | -0.29 | 0.31 | -0.01 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 4.00 | 0.47 | 0.57 | 0.52 | 0.54 | -0.04 | -6.90% | 0.13 | 1 | 97 | 0.88 | -0.46 | 0.37 | -0.01 | 10/6/2026 | 10/6/2026 3:59:52 PM EST |
| 4.50 | 0.49 | 0.93 | 0.71 | 0.97 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.05 | -0.62 | 0.34 | -0.01 | 9/30/2026 | 10/6/2026 3:59:52 PM EST |
| 5.00 | 1.16 | 1.68 | 1.42 | 1.47 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.81 | -0.73 | 0.28 | -0.01 | 10/5/2026 | 10/6/2026 3:59:52 PM EST |
| 5.50 | 1.24 | 2.40 | 1.82 | 1.67 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.45 | -0.81 | 0.23 | 0.00 | 9/17/2026 | 10/6/2026 3:59:52 PM EST |
| 6.00 | 1.95 | 2.76 | 2.36 | % | 0.39 | 0 | 0 | 2.38 | -0.88 | 0.17 | 0.00 | 10/6/2026 3:59:52 PM EST | |||
| 7.00 | 2.91 | 3.75 | 3.33 | 3.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.69 | -0.94 | 0.10 | 0.00 | 9/17/2026 | 10/6/2026 3:59:52 PM EST |
| 8.00 | 3.65 | 4.90 | 4.28 | % | 0.54 | 0 | 0 | 3.25 | -0.97 | 0.05 | 0.00 | 10/6/2026 3:59:52 PM EST |