Options Chain for TILRAY BRANDS INC COM (TLRY) - $3.95 as of 7/30/2026 9:31:06 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 | 2.57 | 4.60 | 3.59 | 2.84 | 0.00 | 0.00% | 3.59 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 1.50 | 2.18 | 3.75 | 2.97 | 2.57 | 0.00 | 0.00% | 1.98 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 2.00 | 1.49 | 2.77 | 2.13 | 2.09 | 0.00 | 0.00% | 1.06 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 2.50 | 1.16 | 2.94 | 2.05 | 1.67 | 0.00 | 0.00% | 0.82 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 3.00 | 0.79 | 1.05 | 0.92 | 1.04 | 0.00 | 0.00% | 0.31 | 0 | 23 | 3.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 3.50 | 0.40 | 0.51 | 0.46 | 0.44 | 0.00 | 0.00% | 0.13 | 0 | 279 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 4.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3,670 | 0.96 | 0.45 | 1.46 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,200 | 1.14 | 0.06 | 0.38 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,988 | 1.82 | 0.00 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 2.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 819 | 2.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 3.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 2.12 | 1.06 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 2.12 | 1.06 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 2.12 | 1.06 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,412 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 4.00 | 0.09 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,427 | 0.77 | -0.55 | 1.46 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 4.50 | 0.49 | 0.70 | 0.60 | 0.63 | 0.00 | 0.00% | 0.13 | 0 | 671 | 2.93 | -0.94 | 0.38 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 5.00 | 0.83 | 1.50 | 1.17 | 1.14 | 0.00 | 0.00% | 0.23 | 0 | 50 | 6.76 | -1.00 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 5.50 | 0.68 | 3.65 | 2.17 | 1.60 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 6.00 | 0.85 | 4.10 | 2.48 | 2.11 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 6.50 | 1.59 | 4.55 | 3.07 | 2.52 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 7.00 | 2.80 | 3.30 | 3.05 | 3.12 | 0.00 | 0.00% | 0.44 | 0 | 3 | 7.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 7.50 | 2.90 | 5.65 | 4.28 | 3.74 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 8.00 | 3.20 | 6.15 | 4.68 | 4.16 | 0.00 | 0.00% | 0.58 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 8.50 | 3.90 | 6.65 | 5.28 | 4.72 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 4.10 | 6.10 | 5.10 | 5.13 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 10.00 | 4.80 | 8.05 | 6.43 | 6.15 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |