Options Chain for TILRAY BRANDS INC COM (TLRY) - $5.39 as of 5/21/2026 6:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 1.85 | 5.95 | 3.90 | % | 2.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 2.00 | 1.35 | 5.45 | 3.40 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 2.50 | 0.85 | 4.95 | 2.90 | % | 1.16 | 0 | 0 | 8.67 | 1.00 | 0.01 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.35 | 4.45 | 2.40 | % | 0.80 | 0 | 0 | 6.71 | 0.98 | 0.03 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.50 | 3.95 | 2.23 | % | 0.64 | 0 | 0 | 5.49 | 0.95 | 0.06 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 3.55 | 1.78 | % | 0.45 | 0 | 0 | 4.83 | 0.89 | 0.12 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.50 | 0.83 | 2.98 | 1.91 | % | 0.42 | 0 | 0 | 3.94 | 0.79 | 0.18 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.83 | 1.42 | % | 0.28 | 0 | 0 | 3.93 | 0.68 | 0.22 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.69 | 0.35 | % | 0.06 | 0 | 0 | 0.95 | 0.56 | 0.24 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 6.00 | 0.29 | 0.41 | 0.35 | % | 0.06 | 0 | 0 | 0.73 | 0.45 | 0.23 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.35 | 1.18 | % | 0.18 | 0 | 0 | 3.75 | 0.34 | 0.22 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 2.82 | 0.26 | 0.19 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 3.53 | 0.19 | 0.16 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.22 | 1.11 | % | 0.14 | 0 | 0 | 3.98 | 0.13 | 0.13 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 2.20 | 1.10 | % | 0.13 | 0 | 0 | 4.07 | 0.09 | 0.10 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.19 | 1.10 | % | 0.12 | 0 | 0 | 4.17 | 0.07 | 0.08 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 4.25 | 0.05 | 0.06 | 0.00 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 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 | 5/21/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.71 | 0.00 | 0.01 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 7.33 | -0.02 | 0.03 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 6.01 | -0.05 | 0.06 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 3.82 | -0.11 | 0.12 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 2.33 | 1.17 | % | 0.26 | 0 | 0 | 4.58 | -0.21 | 0.18 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.38 | % | 0.05 | 1 | 0 | 1.02 | -0.32 | 0.22 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 5.50 | 0.35 | 1.02 | 0.69 | 0.32 | % | 0.13 | 1 | 0 | 0.92 | -0.44 | 0.24 | -0.01 | 5/21/2026 | 5/21/2026 4:00:00 PM EST | |
| 6.00 | 0.73 | 1.52 | 1.13 | % | 0.19 | 0 | 0 | 1.09 | -0.55 | 0.23 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 6.50 | 0.40 | 3.55 | 1.98 | % | 0.30 | 0 | 0 | 4.03 | -0.66 | 0.22 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 7.00 | 0.04 | 2.35 | 1.20 | % | 0.17 | 0 | 0 | 1.78 | -0.74 | 0.19 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 7.50 | 0.27 | 4.45 | 2.36 | % | 0.31 | 0 | 0 | 4.18 | -0.81 | 0.16 | -0.01 | 5/21/2026 4:00:00 PM EST | |||
| 8.00 | 0.69 | 4.75 | 2.72 | % | 0.34 | 0 | 0 | 4.01 | -0.87 | 0.13 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 8.50 | 1.18 | 5.25 | 3.22 | % | 0.38 | 0 | 0 | 4.13 | -0.91 | 0.10 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 9.00 | 1.64 | 5.75 | 3.70 | % | 0.41 | 0 | 0 | 4.24 | -0.93 | 0.08 | 0.00 | 5/21/2026 4:00:00 PM EST | |||
| 9.50 | 2.13 | 6.20 | 4.17 | % | 0.44 | 0 | 0 | 4.27 | -0.95 | 0.06 | 0.00 | 5/21/2026 4:00:00 PM EST |