Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.98 as of 6/15/2026 12:44:53 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 | 2.04 | 4.30 | 3.17 | 4.10 | +0.15 | +3.80% | 3.17 | 6 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 1.50 | 2.90 | 4.40 | 3.65 | % | 2.43 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 2.00 | 2.40 | 4.60 | 3.50 | 3.10 | 0.00 | 0.00% | 1.75 | 0 | 2 | 9.33 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:42 PM EST |
| 2.50 | 1.90 | 4.65 | 3.28 | % | 1.31 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 3.00 | 1.54 | 4.15 | 2.85 | % | 0.95 | 0 | 0 | 7.50 | 0.97 | 0.04 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 3.50 | 1.06 | 3.70 | 2.38 | % | 0.68 | 0 | 0 | 6.19 | 0.92 | 0.10 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 4.00 | 0.64 | 1.78 | 1.21 | % | 0.30 | 0 | 0 | 2.12 | 0.82 | 0.18 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 4.50 | 0.44 | 1.27 | 0.86 | % | 0.19 | 0 | 0 | 1.63 | 0.70 | 0.26 | -0.01 | 6/15/2026 3:59:42 PM EST | |||
| 5.00 | 0.35 | 0.64 | 0.50 | 0.55 | -0.01 | -1.79% | 0.10 | 51 | 28 | 0.76 | 0.55 | 0.30 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 5.50 | 0.29 | 0.43 | 0.36 | 0.38 | -0.44 | -53.66% | 0.07 | 2 | 3 | 0.84 | 0.41 | 0.29 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.06 | -20.00% | 0.04 | 50 | 33 | 0.83 | 0.31 | 0.25 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 6.50 | 0.05 | 0.24 | 0.15 | 0.18 | +0.01 | +5.89% | 0.02 | 4 | 46 | 0.82 | 0.24 | 0.20 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.16 | 0.15 | 0.16 | 0.00 | 6/8/2026 | 6/15/2026 3:59:42 PM EST |
| 7.50 | 0.03 | 0.15 | 0.09 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 116 | 0.93 | 0.14 | 0.14 | 0.00 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 1.19 | 0.09 | 0.10 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.66 | 0.03 | 0.05 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.17 | 0.02 | 0.03 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.06 | 0.01 | 0.01 | 0.00 | 6/15/2026 3:59:42 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 1.50 | 0.00 | 1.15 | 0.58 | % | 0.39 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 5.37 | -0.01 | 0.01 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 3.83 | -0.03 | 0.04 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.02 | -0.08 | 0.10 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 4.00 | 0.10 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.77 | -0.18 | 0.18 | 0.00 | 6/12/2026 | 6/15/2026 3:59:42 PM EST |
| 4.50 | 0.04 | 0.30 | 0.17 | 0.28 | -0.02 | -6.67% | 0.04 | 5 | 11 | 0.58 | -0.30 | 0.26 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 5.00 | 0.41 | 0.69 | 0.55 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.85 | -0.45 | 0.30 | -0.01 | 6/12/2026 | 6/15/2026 3:59:42 PM EST |
| 5.50 | 0.61 | 1.04 | 0.83 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.59 | 0.29 | -0.01 | 6/11/2026 | 6/15/2026 3:59:42 PM EST |
| 6.00 | 0.76 | 1.51 | 1.14 | 1.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.32 | -0.69 | 0.25 | -0.01 | 6/4/2026 | 6/15/2026 3:59:42 PM EST |
| 6.50 | 1.22 | 2.12 | 1.67 | 1.68 | +0.01 | +0.60% | 0.26 | 2 | 20 | 1.68 | -0.76 | 0.20 | -0.01 | 6/15/2026 | 6/15/2026 3:59:42 PM EST |
| 7.00 | 1.45 | 2.60 | 2.03 | % | 0.29 | 0 | 0 | 1.82 | -0.85 | 0.16 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 7.50 | 2.31 | 2.91 | 2.61 | 2.54 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.65 | -0.86 | 0.14 | 0.00 | 6/8/2026 | 6/15/2026 3:59:42 PM EST |
| 8.00 | 0.94 | 4.90 | 2.92 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.13 | -0.91 | 0.10 | 0.00 | 6/4/2026 | 6/15/2026 3:59:42 PM EST |
| 8.50 | 1.42 | 5.50 | 3.46 | % | 0.41 | 0 | 0 | 4.41 | -0.97 | 0.05 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 9.00 | 3.00 | 5.00 | 4.00 | % | 0.44 | 0 | 0 | 2.97 | -0.98 | 0.03 | 0.00 | 6/15/2026 3:59:42 PM EST | |||
| 10.00 | 3.35 | 6.95 | 5.15 | % | 0.52 | 0 | 0 | 4.64 | -0.99 | 0.01 | 0.00 | 6/15/2026 3:59:42 PM EST |