Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.64 as of 8/4/2026 8:33:13 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 | 3.70 | 4.30 | 4.00 | 4.26 | +0.22 | +5.45% | 8.00 | 6 | 34 | 7.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 1.00 | 3.10 | 5.70 | 4.40 | 3.46 | % | 4.40 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 1.50 | 2.50 | 5.20 | 3.85 | 3.03 | % | 2.57 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 2.00 | 2.00 | 4.70 | 3.35 | 2.52 | % | 1.68 | 20 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 2.50 | 1.60 | 4.25 | 2.93 | % | 1.17 | 0 | 0 | 0.00 | 0.99 | 0.05 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.00 | 1.26 | 3.75 | 2.51 | % | 0.84 | 0 | 0 | 7.56 | 0.92 | 0.11 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 3.30 | 1.65 | % | 0.47 | 0 | 0 | 6.19 | 0.82 | 0.16 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 4.00 | 0.49 | 0.98 | 0.74 | % | 0.18 | 0 | 0 | 1.20 | 0.71 | 0.22 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 4.50 | 0.49 | 0.74 | 0.62 | 0.54 | -0.06 | -10.00% | 0.14 | 2 | 95 | 0.99 | 0.58 | 0.25 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 0.25 | 0.56 | 0.41 | 0.30 | -0.10 | -25.00% | 0.08 | 13 | 15 | 0.96 | 0.46 | 0.25 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 5.50 | 0.16 | 0.24 | 0.20 | 0.18 | -0.09 | -33.34% | 0.04 | 4 | 22 | 0.84 | 0.37 | 0.23 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 6.00 | 0.09 | 0.18 | 0.14 | 0.13 | +0.03 | +30.00% | 0.02 | 1 | 2 | 0.88 | 0.29 | 0.20 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 1.48 | 0.20 | 0.17 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 1.53 | 0.14 | 0.14 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.66 | 0.10 | 0.11 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.32 | 0.08 | 0.09 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 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 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 2.18 | -0.01 | 0.05 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.05 | 1.03 | % | 0.34 | 0 | 0 | 7.02 | -0.08 | 0.11 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 3.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | -0.18 | 0.16 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.03 | 21 | 17 | 0.77 | -0.29 | 0.22 | -0.01 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 4.50 | 0.35 | 0.73 | 0.54 | 0.41 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.42 | 0.25 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 5.00 | 0.58 | 1.66 | 1.12 | 0.67 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.46 | -0.54 | 0.25 | -0.01 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 5.50 | 0.57 | 1.29 | 0.93 | % | 0.17 | 0 | 0 | 1.14 | -0.63 | 0.23 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 6.00 | 0.28 | 3.05 | 1.67 | % | 0.28 | 0 | 0 | 3.54 | -0.71 | 0.20 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 6.50 | 0.45 | 4.10 | 2.28 | % | 0.35 | 0 | 0 | 4.75 | -0.80 | 0.17 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 7.00 | 0.62 | 4.55 | 2.59 | 2.58 | % | 0.37 | 2 | 0 | 4.90 | -0.86 | 0.14 | 0.00 | 8/4/2026 | 8/4/2026 3:59:57 PM EST | |
| 7.50 | 0.84 | 5.05 | 2.95 | 2.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.94 | -0.90 | 0.11 | 0.00 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 8.00 | 1.34 | 5.55 | 3.45 | % | 0.43 | 0 | 0 | 5.06 | -0.92 | 0.09 | 0.00 | 8/4/2026 3:59:57 PM EST |