Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.86 as of 4/18/2026 6:04:57 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 | 5.25 | 7.75 | 6.50 | % | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 4.35 | 7.00 | 5.68 | % | 2.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.50 | 3.90 | 5.10 | 4.50 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.50 | 2.90 | 4.10 | 3.50 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 2.45 | 3.65 | 3.05 | % | 0.76 | 0 | 0 | 2.65 | 0.99 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.50 | 1.85 | 3.25 | 2.55 | % | 0.57 | 0 | 0 | 2.43 | 0.97 | 0.04 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 1.10 | 3.30 | 2.20 | % | 0.44 | 0 | 0 | 2.89 | 0.92 | 0.08 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.50 | 1.20 | 2.27 | 1.74 | % | 0.32 | 0 | 0 | 1.76 | 0.86 | 0.13 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 6.00 | 0.77 | 1.89 | 1.33 | % | 0.22 | 0 | 0 | 1.60 | 0.76 | 0.18 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 6.50 | 0.64 | 1.34 | 0.99 | % | 0.15 | 0 | 0 | 0.83 | 0.65 | 0.22 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 7.00 | 0.62 | 0.74 | 0.68 | 0.82 | +0.23 | +38.99% | 0.10 | 301 | 3 | 0.76 | 0.54 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 7.50 | 0.26 | 0.53 | 0.40 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | 0.42 | 0.24 | -0.01 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 0.33 | 0.62 | 0.48 | 0.33 | -0.05 | -13.16% | 0.06 | 24 | 3 | 0.90 | 0.32 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 8.50 | 0.21 | 0.46 | 0.34 | % | 0.04 | 0 | 0 | 0.87 | 0.24 | 0.19 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 9.00 | 0.02 | 0.26 | 0.14 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.67 | 0.19 | 0.15 | -0.01 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 1.44 | 0.12 | 0.12 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.43 | 0.08 | 0.09 | 0.00 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.52 | 0.05 | 0.07 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.55 | 0.04 | 0.05 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.68 | 0.02 | 0.03 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.86 | 0.02 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.47 | 0.24 | % | 0.02 | 0 | 0 | 1.77 | 0.01 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 4/17/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.57 | 0.29 | % | 0.08 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.59 | 0.30 | % | 0.07 | 0 | 0 | 2.37 | -0.01 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.62 | 0.31 | % | 0.07 | 0 | 0 | 2.08 | -0.03 | 0.04 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 1.63 | -0.08 | 0.08 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.41 | 0.21 | % | 0.04 | 0 | 0 | 1.16 | -0.14 | 0.13 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 6.00 | 0.08 | 0.43 | 0.26 | 0.27 | -0.30 | -52.64% | 0.04 | 1 | 1 | 0.69 | -0.24 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 6.50 | 0.25 | 0.78 | 0.52 | 0.50 | % | 0.08 | 2 | 0 | 0.79 | -0.35 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 7.00 | 0.70 | 0.82 | 0.76 | 0.63 | % | 0.11 | 1 | 0 | 0.78 | -0.46 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 7.50 | 0.74 | 1.46 | 1.10 | 1.06 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.81 | -0.58 | 0.24 | -0.01 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 8.00 | 1.37 | 1.55 | 1.46 | % | 0.18 | 0 | 0 | 0.82 | -0.68 | 0.22 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 8.50 | 1.44 | 2.19 | 1.82 | 2.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.23 | -0.76 | 0.19 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 9.00 | 1.50 | 2.84 | 2.17 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.53 | -0.81 | 0.15 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 9.50 | 1.75 | 3.75 | 2.75 | % | 0.29 | 0 | 0 | 2.10 | -0.88 | 0.12 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.00 | 2.20 | 4.20 | 3.20 | % | 0.32 | 0 | 0 | 2.16 | -0.92 | 0.09 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 10.50 | 2.65 | 4.65 | 3.65 | % | 0.35 | 0 | 0 | 2.21 | -0.95 | 0.07 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.00 | 2.91 | 5.75 | 4.33 | % | 0.39 | 0 | 0 | 2.95 | -0.96 | 0.05 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 11.50 | 3.65 | 5.65 | 4.65 | % | 0.40 | 0 | 0 | 2.39 | -0.98 | 0.03 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.00 | 4.35 | 5.95 | 5.15 | % | 0.43 | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 12.50 | 3.55 | 7.65 | 5.60 | % | 0.45 | 0 | 0 | 3.64 | -0.99 | 0.02 | 0.00 | 4/17/2026 4:00:02 PM EST | |||
| 13.00 | 5.00 | 7.30 | 6.15 | % | 0.47 | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 4/17/2026 4:00:02 PM EST |