Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.61 as of 6/30/2026 10:06:57 AM 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 | 3.05 | 3.60 | 3.33 | 3.60 | +0.05 | +1.41% | 3.33 | 1 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 1.50 | 2.55 | 3.10 | 2.83 | 3.10 | -0.10 | -3.13% | 1.89 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 2.00 | 2.05 | 2.63 | 2.34 | 2.73 | 0.00 | 0.00% | 1.17 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 2.50 | 1.75 | 2.48 | 2.12 | 2.34 | 0.00 | 0.00% | 0.85 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 3.00 | 1.21 | 1.96 | 1.59 | 1.76 | 0.00 | 0.00% | 0.53 | 0 | 11 | 9.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/30/2026 9:58:51 AM EST |
| 3.50 | 0.50 | 1.17 | 0.84 | 0.98 | 0.00 | 0.00% | 0.24 | 0 | 4 | 4.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 4.00 | 0.25 | 0.83 | 0.54 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 105 | 5.17 | 1.00 | 0.03 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 4.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.02 | 46 | 821 | 0.75 | 0.61 | 1.96 | -0.02 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,969 | 3,575 | 0.93 | 0.03 | 0.24 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 380 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:51 AM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 372 | 3.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.01 | -0.07 | -87.50% | 0.03 | 1 | 168 | 7.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 9:58:51 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:51 AM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.32 | +0.13 | +68.43% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 9.50 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:51 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.31 | +0.30 | +3,000.00% | 0.04 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM 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 | 0.06 | 0.03 | 0.03 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:51 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:51 AM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 9:58:51 AM EST | |||
| 3.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 294 | 1.05 | 0.00 | 0.03 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 4.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.02 | 32 | 524 | 0.61 | -0.39 | 1.96 | -0.02 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 5.00 | 0.35 | 0.66 | 0.51 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 119 | 2.56 | -0.97 | 0.24 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 5.50 | 0.80 | 1.25 | 1.03 | 0.91 | 0.00 | 0.00% | 0.19 | 0 | 167 | 4.22 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 9:58:51 AM EST |
| 6.00 | 1.35 | 1.65 | 1.50 | 1.44 | -0.01 | -0.69% | 0.25 | 3 | 35 | 5.02 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 6.50 | 1.69 | 2.24 | 1.97 | 1.93 | -0.02 | -1.03% | 0.30 | 1 | 4 | 5.72 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 7.00 | 2.36 | 2.57 | 2.47 | 2.42 | +0.03 | +1.26% | 0.35 | 2 | 6 | 6.49 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 7.50 | 2.73 | 3.05 | 2.89 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 54 | 8.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 8.00 | 3.40 | 3.55 | 3.48 | 3.37 | +0.17 | +5.32% | 0.43 | 3 | 2 | 8.63 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 8.50 | 3.35 | 4.05 | 3.70 | 3.68 | 0.00 | 0.00% | 0.44 | 0 | 1 | 9.90 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |
| 9.00 | 4.45 | 4.55 | 4.50 | 4.26 | -0.17 | -3.84% | 0.50 | 6 | 4 | 9.53 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 9.50 | 4.85 | 5.05 | 4.95 | 4.78 | -0.17 | -3.44% | 0.52 | 3 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST |
| 10.00 | 5.25 | 5.55 | 5.40 | 5.17 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 9:58:51 AM EST | |
| 10.50 | 5.85 | 6.05 | 5.95 | 5.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 9:58:51 AM EST |