Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.94 as of 6/7/2026 10:32:56 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 | 3.45 | 5.55 | 4.50 | 4.00 | 0.00 | 0.00% | 4.50 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 2.00 | 2.81 | 3.15 | 2.98 | 2.97 | 0.00 | 0.00% | 1.49 | 0 | 5 | 6.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 2.50 | 2.36 | 2.55 | 2.46 | 2.45 | 0.00 | 0.00% | 0.98 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 3.00 | 1.47 | 2.49 | 1.98 | 2.20 | 0.00 | 0.00% | 0.66 | 0 | 4 | 6.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 3.50 | 0.97 | 2.82 | 1.90 | 1.97 | 0.00 | 0.00% | 0.54 | 0 | 1 | 9.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:00 PM EST |
| 4.00 | 0.57 | 1.19 | 0.88 | 0.90 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.58 | 1.00 | 0.04 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 4.50 | 0.41 | 0.53 | 0.47 | 0.43 | 0.00 | 0.00% | 0.10 | 0 | 1,127 | 1.04 | 0.83 | 0.57 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 5.00 | 0.17 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 623 | 0.81 | 0.46 | 0.76 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.79 | 0.19 | 0.46 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 0.89 | 0.07 | 0.20 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 6.50 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.16 | 0.02 | 0.07 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 7.00 | 0.01 | 0.22 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 571 | 1.40 | 0.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.18 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 84 | 7.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.93 | 0.47 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 3 | 7.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.87 | 0.44 | % | 0.13 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.08 | 0.00 | 0.04 | 0.00 | 6/3/2026 | 6/5/2026 4:00:00 PM EST |
| 4.50 | 0.04 | 0.20 | 0.12 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 522 | 1.04 | -0.17 | 0.57 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 5.00 | 0.22 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 3,109 | 0.66 | -0.54 | 0.76 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 5.50 | 0.58 | 0.65 | 0.62 | 0.66 | 0.00 | 0.00% | 0.11 | 0 | 134 | 0.87 | -0.81 | 0.46 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 6.00 | 0.91 | 1.31 | 1.11 | 1.16 | 0.00 | 0.00% | 0.19 | 0 | 382 | 2.06 | -0.93 | 0.20 | -0.01 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 6.50 | 1.49 | 1.80 | 1.65 | 1.69 | 0.00 | 0.00% | 0.25 | 0 | 74 | 2.41 | -0.98 | 0.07 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 7.00 | 1.81 | 2.69 | 2.25 | 2.20 | 0.00 | 0.00% | 0.32 | 0 | 32 | 4.38 | -1.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 7.50 | 2.26 | 3.05 | 2.66 | 2.60 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 8.00 | 2.62 | 3.50 | 3.06 | 3.12 | 0.00 | 0.00% | 0.38 | 0 | 21 | 4.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 8.50 | 2.66 | 4.80 | 3.73 | 3.30 | 0.00 | 0.00% | 0.44 | 0 | 9 | 7.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 9.00 | 3.80 | 5.20 | 4.50 | 4.25 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 9.50 | 4.15 | 5.00 | 4.58 | 4.25 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 10.00 | 4.75 | 6.20 | 5.48 | 5.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 10.50 | 5.30 | 6.80 | 6.05 | 5.07 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.53 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 4:00:00 PM EST |
| 11.00 | 4.80 | 7.65 | 6.23 | 5.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:00 PM EST |
| 11.50 | 6.30 | 7.10 | 6.70 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |
| 12.00 | 6.60 | 7.60 | 7.10 | 7.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:00 PM EST |