Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.42 as of 8/5/2026 9:16:09 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 | 3.50 | 4.40 | 3.95 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 1.00 | 3.00 | 3.95 | 3.48 | 2.89 | 0.00 | 0.00% | 3.48 | 0 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 3:59:56 PM EST |
| 1.50 | 2.61 | 3.45 | 3.03 | % | 2.02 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 2.00 | 2.13 | 2.90 | 2.52 | 2.50 | 0.00 | 0.00% | 1.26 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/5/2026 3:59:56 PM EST |
| 2.50 | 1.56 | 2.43 | 2.00 | % | 0.80 | 0 | 0 | 2.70 | 0.99 | 0.03 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 3.00 | 1.22 | 1.94 | 1.58 | 1.45 | -0.09 | -5.85% | 0.53 | 2 | 249 | 2.13 | 0.94 | 0.09 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 3.50 | 0.82 | 1.28 | 1.05 | % | 0.30 | 0 | 0 | 1.28 | 0.86 | 0.19 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 4.00 | 0.61 | 0.86 | 0.74 | 0.61 | -0.13 | -17.57% | 0.18 | 55 | 634 | 0.79 | 0.71 | 0.29 | -0.01 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 4.50 | 0.35 | 0.60 | 0.48 | 0.39 | -0.09 | -18.75% | 0.11 | 2 | 10 | 0.79 | 0.55 | 0.35 | -0.01 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 5.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.11 | -31.43% | 0.05 | 54 | 5,819 | 0.71 | 0.39 | 0.33 | -0.01 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.39 | 0.20 | 0.16 | -0.06 | -27.28% | 0.04 | 79 | 10 | 1.17 | 0.26 | 0.28 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 6.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.02 | 19 | 5,325 | 0.82 | 0.21 | 0.21 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 7.00 | 0.07 | 0.11 | 0.09 | 0.05 | -0.06 | -54.55% | 0.01 | 35 | 4,112 | 1.00 | 0.11 | 0.13 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 251 | 6,211 | 1.05 | 0.07 | 0.09 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 748 | 1.16 | 0.04 | 0.06 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 3,418 | 1.26 | 0.02 | 0.03 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 1.80 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 8/5/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.65 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 732 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/5/2026 3:59:56 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 47 | 3,438 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 3:59:56 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 | 0.26 | 0.13 | % | 0.26 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.26 | 0.13 | % | 0.09 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/5/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | % | 0.06 | 0 | 0 | 2.07 | -0.01 | 0.03 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 231 | 1.09 | -0.06 | 0.09 | 0.00 | 7/30/2026 | 8/5/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.57 | 0.29 | % | 0.08 | 0 | 0 | 1.83 | -0.14 | 0.19 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 4.00 | 0.18 | 0.27 | 0.23 | 0.25 | -0.06 | -19.36% | 0.06 | 6 | 768 | 0.72 | -0.29 | 0.29 | -0.01 | 8/5/2026 | 8/5/2026 3:59:56 PM EST |
| 4.50 | 0.29 | 0.73 | 0.51 | 0.52 | % | 0.11 | 5 | 0 | 0.81 | -0.45 | 0.35 | -0.01 | 8/5/2026 | 8/5/2026 3:59:56 PM EST | |
| 5.00 | 0.59 | 0.97 | 0.78 | 0.68 | 0.00 | 0.00% | 0.16 | 0 | 1,567 | 0.69 | -0.61 | 0.33 | -0.01 | 8/3/2026 | 8/5/2026 3:59:56 PM EST |
| 5.50 | 1.01 | 1.50 | 1.26 | % | 0.23 | 0 | 0 | 1.33 | -0.74 | 0.28 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 6.00 | 1.44 | 1.91 | 1.68 | 1.35 | 0.00 | 0.00% | 0.28 | 0 | 1,698 | 1.37 | -0.79 | 0.21 | 0.00 | 8/3/2026 | 8/5/2026 3:59:56 PM EST |
| 7.00 | 2.39 | 2.91 | 2.65 | 2.36 | 0.00 | 0.00% | 0.38 | 0 | 196 | 1.68 | -0.89 | 0.13 | 0.00 | 8/3/2026 | 8/5/2026 3:59:56 PM EST |
| 8.00 | 3.15 | 3.75 | 3.45 | 3.53 | 0.00 | 0.00% | 0.43 | 0 | 216 | 1.60 | -0.93 | 0.09 | 0.00 | 8/4/2026 | 8/5/2026 3:59:56 PM EST |
| 9.00 | 4.10 | 4.80 | 4.45 | 4.43 | 0.00 | 0.00% | 0.49 | 0 | 241 | 1.91 | -0.96 | 0.06 | 0.00 | 8/3/2026 | 8/5/2026 3:59:56 PM EST |
| 10.00 | 5.20 | 5.85 | 5.53 | 6.25 | 0.00 | 0.00% | 0.55 | 0 | 49 | 2.19 | -0.98 | 0.03 | 0.00 | 7/24/2026 | 8/5/2026 3:59:56 PM EST |
| 11.00 | 6.05 | 7.00 | 6.53 | 6.05 | 0.00 | 0.00% | 0.59 | 0 | 110 | 2.66 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 8/5/2026 3:59:56 PM EST |
| 12.00 | 6.85 | 8.20 | 7.53 | 6.75 | 0.00 | 0.00% | 0.63 | 0 | 103 | 3.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/5/2026 3:59:56 PM EST |
| 13.00 | 6.50 | 9.25 | 7.88 | % | 0.61 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 14.00 | 8.90 | 10.25 | 9.58 | % | 0.68 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 3:59:56 PM EST | |||
| 15.00 | 8.50 | 12.65 | 10.58 | 9.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/5/2026 3:59:56 PM EST |