Options Chain for TILRAY BRANDS INC COM (TLRY) - $5.51 as of 5/12/2026 3:34:18 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 | 3.90 | 4.70 | 4.30 | % | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 2.00 | 2.90 | 3.60 | 3.25 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 2.50 | 2.40 | 3.60 | 3.00 | % | 1.20 | 0 | 0 | 3.51 | 0.99 | 0.01 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 3.00 | 2.11 | 2.61 | 2.36 | % | 0.79 | 0 | 0 | 2.58 | 0.97 | 0.03 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 3.50 | 1.64 | 2.39 | 2.02 | % | 0.58 | 0 | 0 | 1.91 | 0.94 | 0.07 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 4.00 | 0.98 | 1.90 | 1.44 | 1.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.54 | 0.88 | 0.12 | -0.01 | 5/8/2026 | 5/12/2026 1:58:59 PM EST |
| 4.50 | 0.58 | 1.52 | 1.05 | % | 0.23 | 0 | 0 | 1.39 | 0.79 | 0.17 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 5.00 | 0.76 | 0.86 | 0.81 | 0.83 | +0.23 | +38.34% | 0.16 | 10 | 2 | 0.72 | 0.68 | 0.23 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 5.50 | 0.52 | 0.57 | 0.55 | 0.55 | -0.11 | -16.67% | 0.10 | 101 | 75 | 0.71 | 0.55 | 0.26 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 6.00 | 0.36 | 0.43 | 0.40 | 0.48 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.78 | 0.44 | 0.25 | -0.01 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 6.50 | 0.25 | 0.31 | 0.28 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.81 | 0.35 | 0.22 | -0.01 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.04 | -17.40% | 0.03 | 5 | 11 | 0.82 | 0.28 | 0.19 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 7.50 | 0.13 | 0.22 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.90 | 0.23 | 0.16 | -0.01 | 5/11/2026 | 5/12/2026 1:58:59 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.05 | -35.72% | 0.02 | 8 | 3 | 0.91 | 0.19 | 0.14 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 8.50 | 0.08 | 0.15 | 0.12 | % | 0.01 | 0 | 0 | 0.98 | 0.15 | 0.12 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 9.00 | 0.06 | 0.75 | 0.41 | % | 0.05 | 0 | 0 | 1.51 | 0.09 | 0.09 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 9.50 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 1.58 | 0.07 | 0.07 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.30 | 0.03 | 0.04 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.38 | 0.02 | 0.03 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.46 | 0.02 | 0.02 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.53 | 0.01 | 0.02 | 0.00 | 5/12/2026 1:58:59 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 | 9.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 3.81 | -0.01 | 0.01 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.14 | -0.03 | 0.03 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.60 | -0.06 | 0.07 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 4.00 | 0.05 | 0.75 | 0.40 | % | 0.10 | 0 | 0 | 1.41 | -0.12 | 0.12 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 4.50 | 0.15 | 0.19 | 0.17 | % | 0.04 | 0 | 0 | 0.80 | -0.21 | 0.17 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 5.00 | 0.34 | 0.39 | 0.37 | 0.39 | % | 0.07 | 2 | 0 | 0.81 | -0.32 | 0.23 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 5.50 | 0.60 | 0.64 | 0.62 | 0.65 | +0.05 | +8.34% | 0.11 | 2 | 2 | 0.83 | -0.45 | 0.26 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST |
| 6.00 | 0.93 | 1.06 | 1.00 | % | 0.17 | 0 | 0 | 0.90 | -0.56 | 0.25 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 6.50 | 1.32 | 1.44 | 1.38 | 1.30 | % | 0.21 | 10 | 0 | 0.95 | -0.65 | 0.22 | -0.01 | 5/12/2026 | 5/12/2026 1:58:59 PM EST | |
| 7.00 | 1.64 | 1.86 | 1.75 | % | 0.25 | 0 | 0 | 0.92 | -0.72 | 0.19 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 7.50 | 1.80 | 2.55 | 2.18 | % | 0.29 | 0 | 0 | 1.49 | -0.77 | 0.16 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 8.00 | 2.62 | 2.94 | 2.78 | % | 0.35 | 0 | 0 | 1.16 | -0.81 | 0.14 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 8.50 | 2.50 | 3.70 | 3.10 | % | 0.36 | 0 | 0 | 1.95 | -0.85 | 0.12 | -0.01 | 5/12/2026 1:58:59 PM EST | |||
| 9.00 | 3.05 | 4.20 | 3.63 | % | 0.40 | 0 | 0 | 2.06 | -0.91 | 0.09 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 9.50 | 3.55 | 4.70 | 4.13 | % | 0.43 | 0 | 0 | 2.16 | -0.93 | 0.07 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 2.26 | -0.97 | 0.04 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 10.50 | 4.50 | 5.70 | 5.10 | % | 0.49 | 0 | 0 | 2.35 | -0.98 | 0.03 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 11.00 | 5.00 | 6.20 | 5.60 | % | 0.51 | 0 | 0 | 2.43 | -0.98 | 0.02 | 0.00 | 5/12/2026 1:58:59 PM EST | |||
| 11.50 | 5.35 | 6.85 | 6.10 | % | 0.53 | 0 | 0 | 2.72 | -0.99 | 0.02 | 0.00 | 5/12/2026 1:58:59 PM EST |