Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.98 as of 4/24/2026 5:40:04 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 | 0.16 | 0.26 | 0.21 | 0.18 | -0.09 | -33.34% | 0.42 | 1 | 613 | 4/24/2026 | EST | ||||
| 1.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,654 | 4/22/2026 | EST | ||||
| 1.00 | 5.45 | 6.35 | 5.90 | % | 5.90 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13,063 | 4/17/2026 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,053 | 4/20/2026 | EST | ||||
| 2.00 | 4.40 | 5.35 | 4.88 | % | 2.44 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,924 | 3/24/2026 | EST | ||||
| 3.00 | 3.45 | 4.20 | 3.83 | 3.48 | 0.00 | 0.00% | 1.28 | 0 | 13 | 2.50 | 0.98 | 0.02 | 0.00 | 3/31/2026 | 4/24/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3,571 | 4/22/2026 | EST | ||||
| 4.00 | 2.52 | 3.20 | 2.86 | 2.94 | 0.00 | 0.00% | 0.71 | 0 | 257 | 1.79 | 0.93 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 5.00 | 1.69 | 2.23 | 1.96 | 1.94 | -0.15 | -7.18% | 0.39 | 60 | 418 | 1.29 | 0.85 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 6.00 | 1.25 | 1.37 | 1.31 | 1.27 | -0.30 | -19.11% | 0.22 | 283 | 294 | 0.93 | 0.69 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 7.00 | 0.79 | 0.86 | 0.83 | 0.86 | -0.07 | -7.53% | 0.12 | 338 | 2,315 | 0.91 | 0.52 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 0.50 | 0.57 | 0.54 | 0.58 | -0.14 | -19.45% | 0.07 | 511 | 2,034 | 0.94 | 0.39 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 0.36 | 0.45 | 0.41 | 0.42 | -0.01 | -2.33% | 0.05 | 37 | 931 | 1.02 | 0.30 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.03 | 804 | 5,079 | 1.03 | 0.24 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 0.16 | 0.31 | 0.24 | 0.22 | -0.01 | -4.35% | 0.02 | 27 | 1,011 | 1.11 | 0.19 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 12.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.02 | -9.53% | 0.02 | 739 | 2,653 | 1.20 | 0.15 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 0.11 | 0.24 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 4 | 7,891 | 1.23 | 0.12 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 0.10 | 0.32 | 0.21 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 985 | 1.38 | 0.09 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 15 | 9,202 | 1.36 | 0.08 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,695 | 1.44 | 0.06 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,552 | 1.30 | 0.06 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 1.79 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.83 | 0.02 | 0.02 | 0.00 | 4/9/2026 | 4/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 1.95 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 21.00 | 0.03 | 0.13 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 125 | 1.52 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.04 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 1,339 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 2,257 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 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 | 0.01 | 0.26 | 0.14 | % | 0.28 | 0 | 2,084 | EST | |||||||
| 1.00 | 0.29 | 0.43 | 0.36 | 0.30 | 0.00 | 0.00% | 0.36 | 0 | 708 | 4/22/2026 | EST | ||||
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 1.50 | 0.75 | 0.92 | 0.84 | 0.74 | 0.00 | 0.00% | 0.56 | 0 | 403 | 4/22/2026 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 2.00 | 1.24 | 1.41 | 1.33 | 1.38 | 0.00 | 0.00% | 0.67 | 0 | 20 | 3/23/2026 | EST | ||||
| 2.50 | 1.74 | 1.91 | 1.83 | % | 0.73 | 0 | 1 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.30 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:57 PM EST |
| 3.00 | 2.24 | 2.41 | 2.33 | % | 0.78 | 0 | 0 | EST | |||||||
| 4.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.89 | -0.07 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 5.00 | 0.17 | 0.25 | 0.21 | 0.19 | +0.05 | +35.72% | 0.04 | 1 | 250 | 0.88 | -0.15 | 0.10 | 0.00 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 6.00 | 0.47 | 0.53 | 0.50 | 0.50 | +0.05 | +11.12% | 0.08 | 10 | 944 | 0.83 | -0.31 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 7.00 | 0.98 | 1.24 | 1.11 | 1.09 | +0.04 | +3.81% | 0.16 | 88 | 1,211 | 0.92 | -0.48 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 8.00 | 1.70 | 1.90 | 1.80 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 417 | 0.93 | -0.61 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 9.00 | 2.54 | 2.79 | 2.67 | 2.16 | 0.00 | 0.00% | 0.30 | 0 | 589 | 1.01 | -0.70 | 0.13 | -0.01 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 10.00 | 3.50 | 3.80 | 3.65 | 3.49 | +0.39 | +12.59% | 0.36 | 155 | 253 | 1.16 | -0.76 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 11.00 | 4.25 | 4.65 | 4.45 | % | 0.40 | 0 | 101 | 0.79 | -0.81 | 0.09 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 12.00 | 5.15 | 5.50 | 5.33 | 5.35 | +1.35 | +33.75% | 0.44 | 42 | 174 | 1.29 | -0.85 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 13.00 | 6.20 | 6.55 | 6.38 | 6.35 | 0.00 | 0.00% | 0.49 | 0 | 36 | 1.47 | -0.88 | 0.06 | -0.01 | 4/6/2026 | 4/24/2026 3:59:57 PM EST |
| 14.00 | 7.15 | 7.55 | 7.35 | % | 0.53 | 0 | 148 | 1.58 | -0.91 | 0.05 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 15.00 | 7.95 | 8.50 | 8.23 | 7.50 | 0.00 | 0.00% | 0.55 | 0 | 1,712 | 1.60 | -0.92 | 0.05 | 0.00 | 4/23/2026 | 4/24/2026 3:59:57 PM EST |
| 16.00 | 8.90 | 9.60 | 9.25 | % | 0.58 | 0 | 686 | 1.83 | -0.94 | 0.04 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 17.00 | 9.65 | 10.70 | 10.18 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.05 | -0.94 | 0.04 | 0.00 | 4/1/2026 | 4/24/2026 3:59:57 PM EST |
| 18.00 | 10.70 | 11.70 | 11.20 | % | 0.62 | 0 | 1 | 2.13 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 19.00 | 11.70 | 12.85 | 12.28 | % | 0.65 | 0 | 0 | 2.39 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 20.00 | 12.95 | 13.50 | 13.23 | % | 0.66 | 0 | 13 | 1.97 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 21.00 | 13.85 | 14.50 | 14.18 | % | 0.68 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 22.00 | 15.05 | 15.45 | 15.25 | % | 0.69 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 23.00 | 14.15 | 18.30 | 16.23 | % | 0.71 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 24.00 | 16.45 | 17.45 | 16.95 | % | 0.71 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 25.00 | 17.45 | 18.45 | 17.95 | % | 0.72 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 26.00 | 18.65 | 19.60 | 19.13 | % | 0.74 | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 27.00 | 18.15 | 20.60 | 19.38 | % | 0.72 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 28.00 | 19.15 | 21.50 | 20.33 | % | 0.73 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 30.00 | 21.15 | 23.45 | 22.30 | % | 0.74 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |