Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.47 as of 4/1/2026 3:30:02 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 | 4.80 | 7.25 | 6.03 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 2.00 | 3.70 | 6.25 | 4.98 | % | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.00 | 2.70 | 5.25 | 3.98 | % | 1.33 | 0 | 0 | 7.82 | 0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.50 | 2.40 | 4.20 | 3.30 | % | 0.94 | 0 | 0 | 4.93 | 0.97 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.00 | 0.25 | 4.30 | 2.28 | % | 0.57 | 0 | 0 | 5.53 | 0.94 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.50 | 1.60 | 2.65 | 2.13 | 1.86 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.59 | 0.89 | 0.10 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 5.00 | 0.93 | 2.21 | 1.57 | % | 0.31 | 0 | 0 | 2.26 | 0.81 | 0.15 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 5.50 | 0.84 | 1.95 | 1.40 | % | 0.25 | 0 | 0 | 1.38 | 0.71 | 0.20 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 6.00 | 0.42 | 0.92 | 0.67 | 0.71 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.75 | 0.60 | 0.24 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 6.50 | 0.35 | 0.58 | 0.47 | 0.56 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.76 | 0.48 | 0.25 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 7.00 | 0.27 | 0.46 | 0.37 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.84 | 0.37 | 0.23 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.84 | 0.28 | 0.20 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 8.00 | 0.13 | 0.29 | 0.21 | % | 0.03 | 0 | 0 | 0.91 | 0.22 | 0.17 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.82 | 0.14 | 0.14 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.10 | 0.11 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 1.50 | 0.07 | 0.08 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.17 | 0.04 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.26 | 0.03 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.36 | 0.02 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.50 | 0.01 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.66 | 0.02 | 0.02 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.01 | 0.00 | 4/1/2026 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.68 | -0.01 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.10 | -0.03 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.61 | -0.06 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | -0.11 | 0.10 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.80 | -0.19 | 0.15 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.56 | 0.28 | % | 0.05 | 0 | 0 | 1.17 | -0.29 | 0.20 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 6.00 | 0.53 | 0.63 | 0.58 | 0.71 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.87 | -0.40 | 0.24 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 6.50 | 0.41 | 1.14 | 0.78 | 0.77 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.52 | 0.25 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 7.00 | 1.17 | 1.29 | 1.23 | 1.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.90 | -0.63 | 0.23 | -0.01 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 7.50 | 1.30 | 1.78 | 1.54 | 1.46 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.15 | -0.72 | 0.20 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 8.00 | 1.30 | 2.26 | 1.78 | 2.14 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.27 | -0.78 | 0.17 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 8.50 | 1.70 | 2.65 | 2.18 | % | 0.26 | 0 | 0 | 1.24 | -0.86 | 0.14 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 9.00 | 2.64 | 3.50 | 3.07 | 2.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.87 | -0.90 | 0.11 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 9.50 | 2.35 | 4.05 | 3.20 | % | 0.34 | 0 | 0 | 2.06 | -0.93 | 0.08 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.00 | 1.92 | 6.00 | 3.96 | % | 0.40 | 0 | 0 | 4.05 | -0.96 | 0.06 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 10.50 | 2.40 | 6.50 | 4.45 | % | 0.42 | 0 | 0 | 4.16 | -0.97 | 0.04 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.00 | 2.89 | 6.90 | 4.90 | % | 0.45 | 0 | 0 | 4.12 | -0.98 | 0.03 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 11.50 | 3.35 | 7.30 | 5.33 | % | 0.46 | 0 | 0 | 4.08 | -0.98 | 0.02 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 12.00 | 3.85 | 7.90 | 5.88 | % | 0.49 | 0 | 0 | 4.30 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 12.50 | 4.35 | 8.40 | 6.38 | % | 0.51 | 0 | 0 | 4.37 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 13.00 | 4.85 | 8.90 | 6.88 | % | 0.53 | 0 | 0 | 4.45 | -1.00 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST |