Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.88 as of 4/22/2026 7:19:29 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 | 6.40 | 7.95 | 7.18 | 6.74 | +0.98 | +17.02% | 7.18 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 2.00 | 4.65 | 7.15 | 5.90 | 5.88 | +1.03 | +21.24% | 2.95 | 33 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 3.00 | 4.25 | 6.15 | 5.20 | 4.70 | +0.84 | +21.77% | 1.73 | 41 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 3.50 | 3.85 | 5.65 | 4.75 | 4.30 | +0.89 | +26.10% | 1.36 | 12 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 4.00 | 3.40 | 5.50 | 4.45 | 3.61 | +0.72 | +24.92% | 1.11 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 4.50 | 3.00 | 4.75 | 3.88 | 3.21 | +0.75 | +30.49% | 0.86 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 5.00 | 2.40 | 3.20 | 2.80 | 2.74 | +0.66 | +31.74% | 0.56 | 13 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 5.50 | 1.93 | 4.10 | 3.02 | 2.34 | +0.89 | +61.38% | 0.55 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 6.00 | 1.46 | 2.37 | 1.92 | 1.65 | +0.53 | +47.33% | 0.32 | 3 | 112 | 5.96 | 0.99 | 0.04 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 6.50 | 1.12 | 1.53 | 1.33 | 1.40 | +0.95 | +211.12% | 0.20 | 49 | 1,300 | 2.11 | 0.94 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 7.00 | 0.91 | 1.09 | 1.00 | 0.93 | +0.76 | +447.06% | 0.14 | 2,575 | 3,988 | 2.52 | 0.83 | 0.24 | -0.06 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 7.50 | 0.60 | 0.66 | 0.63 | 0.63 | +0.58 | +1,160.00% | 0.08 | 5,289 | 2,848 | 1.91 | 0.65 | 0.33 | -0.10 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 8.00 | 0.37 | 0.42 | 0.40 | 0.35 | +0.33 | +1,650.00% | 0.05 | 11,211 | 2,018 | 1.97 | 0.48 | 0.33 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 8.50 | 0.26 | 0.30 | 0.28 | 0.28 | +0.27 | +2,700.00% | 0.03 | 2,464 | 807 | 2.26 | 0.34 | 0.28 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 9.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.20 | +2,000.00% | 0.02 | 4,580 | 681 | 2.46 | 0.25 | 0.23 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 9.50 | 0.10 | 0.18 | 0.14 | 0.16 | +0.15 | +1,500.00% | 0.01 | 171 | 254 | 2.61 | 0.19 | 0.18 | -0.10 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.16 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.01 | 2,206 | 357 | 2.89 | 0.13 | 0.14 | -0.09 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 10.50 | 0.05 | 0.28 | 0.17 | 0.08 | -0.02 | -20.00% | 0.02 | 128 | 34 | 3.40 | 0.09 | 0.10 | -0.06 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.04 | +133.34% | 0.01 | 212 | 34 | 3.12 | 0.07 | 0.08 | -0.05 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 11.50 | 0.05 | 0.83 | 0.44 | 0.06 | +0.01 | +20.00% | 0.04 | 12 | 22 | 5.49 | 0.02 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.47 | 0.25 | 0.06 | +0.05 | +500.00% | 0.02 | 334 | 329 | 4.48 | 0.02 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 12.50 | 0.01 | 0.18 | 0.10 | 0.16 | +0.15 | +1,500.00% | 0.01 | 2 | 28 | 3.90 | 0.02 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 428 | 622 | 3.55 | 0.02 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 739 | 1,170 | 3.41 | 0.01 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:04 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 395 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 132 | 2,138 | 1.91 | -0.01 | 0.04 | 0.00 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 2,070 | 3,363 | 1.50 | -0.06 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 7.00 | 0.06 | 0.11 | 0.09 | 0.11 | -0.18 | -62.07% | 0.01 | 743 | 927 | 1.63 | -0.17 | 0.24 | -0.06 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 7.50 | 0.23 | 0.34 | 0.29 | 0.23 | -0.50 | -68.50% | 0.04 | 1,330 | 199 | 1.90 | -0.35 | 0.33 | -0.10 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 8.00 | 0.34 | 0.77 | 0.56 | 0.61 | -0.36 | -37.12% | 0.07 | 259 | 38 | 2.03 | -0.52 | 0.33 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 8.50 | 0.84 | 1.74 | 1.29 | 0.84 | -0.82 | -49.40% | 0.15 | 1 | 411 | 3.77 | -0.66 | 0.28 | -0.12 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 9.00 | 1.21 | 3.20 | 2.21 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 51 | 1.76 | -0.75 | 0.23 | -0.12 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 9.50 | 0.91 | 2.31 | 1.61 | 2.30 | -0.09 | -3.77% | 0.17 | 6 | 7 | 5.56 | -0.81 | 0.18 | -0.10 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 10.00 | 0.80 | 3.65 | 2.23 | 2.99 | -0.19 | -5.98% | 0.22 | 1 | 92 | 9.48 | -0.87 | 0.14 | -0.09 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 10.50 | 2.50 | 4.00 | 3.25 | 2.66 | -1.32 | -33.17% | 0.31 | 15 | 8 | 9.35 | -0.91 | 0.10 | -0.06 | 4/22/2026 | 4/22/2026 4:00:04 PM EST |
| 11.00 | 2.14 | 3.85 | 3.00 | 3.91 | 0.00 | 0.00% | 0.27 | 0 | 3 | 7.16 | -0.93 | 0.08 | -0.05 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 11.50 | 2.62 | 4.35 | 3.49 | 4.51 | 0.00 | 0.00% | 0.30 | 0 | 3 | 7.57 | -0.98 | 0.04 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 12.00 | 3.10 | 4.85 | 3.98 | 4.94 | 0.00 | 0.00% | 0.33 | 0 | 3 | 7.95 | -0.98 | 0.04 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 12.50 | 3.60 | 5.35 | 4.48 | 5.41 | 0.00 | 0.00% | 0.36 | 0 | 1 | 8.30 | -0.98 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |
| 13.00 | 4.15 | 5.85 | 5.00 | 5.93 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8.64 | -0.98 | 0.03 | -0.01 | 4/20/2026 | 4/22/2026 4:00:04 PM EST |
| 14.00 | 5.25 | 7.45 | 6.35 | 6.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 4:00:04 PM EST |