Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.20 as of 7/31/2026 12:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 4.30 | 3.73 | 3.50 | 0.00 | 0.00% | 7.46 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 1.00 | 2.65 | 3.80 | 3.23 | 3.17 | 0.00 | 0.00% | 3.23 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:58 PM EST |
| 1.50 | 2.15 | 3.30 | 2.73 | 2.58 | 0.00 | 0.00% | 1.82 | 0 | 2 | 8.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:58 PM EST |
| 2.00 | 2.34 | 2.54 | 2.44 | 2.39 | +0.17 | +7.66% | 1.22 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 2.50 | 1.35 | 2.10 | 1.73 | % | 0.69 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 3.00 | 1.31 | 1.54 | 1.43 | 1.44 | +0.21 | +17.08% | 0.48 | 2 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 3.50 | 0.88 | 1.04 | 0.96 | 0.89 | +0.25 | +39.07% | 0.27 | 130 | 20 | 1.30 | 0.99 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 4.00 | 0.47 | 0.54 | 0.51 | 0.50 | +0.20 | +66.67% | 0.13 | 105 | 205 | 0.68 | 0.88 | 0.41 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 4.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.09 | +100.00% | 0.04 | 1,319 | 829 | 0.78 | 0.54 | 0.80 | -0.02 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.01 | 4,171 | 1,385 | 0.87 | 0.21 | 0.55 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 743 | 0.89 | 0.07 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 619 | 1.25 | 0.01 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.34 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 58 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 12:58:58 PM EST |
| 8.50 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 12:58:58 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.15 | % | 0.00 | 1 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 1.00 | 0.00 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 1,378 | 1.22 | -0.01 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.01 | 42 | 292 | 0.85 | -0.12 | 0.41 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 4.50 | 0.19 | 0.24 | 0.22 | 0.20 | -0.17 | -45.95% | 0.05 | 27 | 131 | 0.79 | -0.46 | 0.80 | -0.02 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.00 | 0.53 | 0.88 | 0.71 | 0.69 | -0.21 | -23.34% | 0.14 | 14 | 28 | 1.53 | -0.79 | 0.55 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.50 | 0.92 | 1.29 | 1.11 | 1.30 | -0.11 | -7.81% | 0.20 | 1 | 22 | 2.50 | -0.93 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 6.00 | 1.42 | 2.15 | 1.79 | 1.93 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.46 | -0.99 | 0.05 | 0.00 | 7/30/2026 | 7/31/2026 12:58:58 PM EST |
| 6.50 | 1.91 | 2.65 | 2.28 | 2.72 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.88 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/31/2026 12:58:58 PM EST |
| 7.00 | 2.45 | 2.58 | 2.52 | 3.03 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.28 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:58 PM EST |
| 7.50 | 2.70 | 3.90 | 3.30 | 3.63 | +0.08 | +2.26% | 0.44 | 1 | 5 | 6.59 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 8.00 | 3.25 | 3.75 | 3.50 | 4.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 8.50 | 3.70 | 4.10 | 3.90 | 4.61 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:58:58 PM EST |
| 9.00 | 4.20 | 5.35 | 4.78 | 5.29 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |