Options Chain for TILRAY BRANDS INC COM (TLRY) - $2.81 as of 10/23/2026 8:12:32 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 | 2.05 | 2.80 | 2.43 | 2.54 | 0.00 | 0.00% | 4.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 1.00 | 1.56 | 2.30 | 1.93 | 3.35 | 0.00 | 0.00% | 1.93 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 3:59:55 PM EST |
| 1.50 | 1.05 | 1.80 | 1.43 | 1.76 | 0.00 | 0.00% | 0.95 | 0 | 10 | 3.29 | 0.99 | 0.04 | 0.00 | 10/13/2026 | 10/23/2026 3:59:55 PM EST |
| 2.00 | 0.62 | 1.25 | 0.94 | 1.08 | 0.00 | 0.00% | 0.47 | 0 | 93 | 2.09 | 0.91 | 0.19 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 2.50 | 0.45 | 0.53 | 0.49 | 0.62 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.65 | 0.73 | 0.39 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 3.00 | 0.23 | 0.34 | 0.29 | 0.22 | -0.06 | -21.43% | 0.10 | 145 | 427 | 0.76 | 0.50 | 0.49 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 3.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.03 | 15 | 1,299 | 0.69 | 0.31 | 0.42 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.02 | 83 | 1,109 | 0.77 | 0.19 | 0.31 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 65 | 920 | 0.84 | 0.11 | 0.21 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 5.00 | 0.02 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 1,444 | 1.01 | 0.06 | 0.13 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 592 | 1.92 | 0.02 | 0.06 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 6.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 3,503 | 1.21 | 0.02 | 0.05 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 7.00 | 0.02 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 7,594 | 1.48 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 1,433 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.16 | 0.09 | 0.02 | -0.06 | -75.00% | 0.01 | 2 | 1,516 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,276 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:55 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.01 | 2 | 380 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 311 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 2.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 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 | 3.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.27 | 0.14 | % | 0.14 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.28 | 0.14 | % | 0.09 | 0 | 0 | 2.49 | -0.01 | 0.04 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 0.88 | -0.09 | 0.19 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 2.50 | 0.06 | 0.26 | 0.16 | 0.16 | +0.06 | +60.00% | 0.06 | 246 | 265 | 0.74 | -0.27 | 0.39 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 3.00 | 0.35 | 0.51 | 0.43 | 0.42 | +0.06 | +16.67% | 0.14 | 8 | 459 | 0.80 | -0.50 | 0.49 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 3.50 | 0.57 | 0.87 | 0.72 | 0.79 | 0.00 | 0.00% | 0.21 | 0 | 346 | 1.02 | -0.69 | 0.42 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 4.00 | 1.16 | 1.34 | 1.25 | 1.14 | 0.00 | 0.00% | 0.31 | 0 | 2,290 | 1.20 | -0.81 | 0.31 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 4.50 | 1.25 | 1.99 | 1.62 | 1.22 | 0.00 | 0.00% | 0.36 | 0 | 149 | 1.80 | -0.89 | 0.21 | 0.00 | 10/12/2026 | 10/23/2026 3:59:55 PM EST |
| 5.00 | 1.74 | 2.47 | 2.11 | 2.09 | 0.00 | 0.00% | 0.42 | 0 | 328 | 1.94 | -0.94 | 0.13 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 5.50 | 2.02 | 3.25 | 2.64 | 2.21 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.77 | -0.98 | 0.06 | 0.00 | 10/13/2026 | 10/23/2026 3:59:55 PM EST |
| 6.00 | 2.71 | 3.50 | 3.11 | 3.10 | 0.00 | 0.00% | 0.52 | 0 | 630 | 2.32 | -0.98 | 0.05 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 7.00 | 4.05 | 4.30 | 4.18 | 3.34 | 0.00 | 0.00% | 0.60 | 0 | 258 | 1.99 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/23/2026 3:59:55 PM EST |
| 8.00 | 4.50 | 5.70 | 5.10 | 3.96 | 0.00 | 0.00% | 0.64 | 0 | 64 | 3.28 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:55 PM EST |
| 9.00 | 5.55 | 6.80 | 6.18 | 5.82 | 0.00 | 0.00% | 0.69 | 0 | 27 | 3.70 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 10.00 | 6.50 | 7.55 | 7.03 | 6.08 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:55 PM EST |
| 11.00 | 7.65 | 8.70 | 8.18 | % | 0.74 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 12.00 | 8.50 | 9.70 | 9.10 | 7.00 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 10/23/2026 3:59:55 PM EST |
| 13.00 | 9.65 | 10.70 | 10.18 | % | 0.78 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 14.00 | 10.65 | 11.90 | 11.28 | 9.32 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/23/2026 3:59:55 PM EST |
| 15.00 | 11.65 | 12.70 | 12.18 | % | 0.81 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST |