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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 3.85 | 3.25 | 2.89 | 0.00 | 0.00% | 3.25 | 0 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 2.00 | 1.85 | 2.60 | 2.23 | 2.50 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.83 | 0.99 | 0.02 | 0.00 | 7/10/2026 | 7/31/2026 12:58:58 PM EST |
| 3.00 | 1.29 | 1.54 | 1.42 | 1.51 | +0.28 | +22.77% | 0.47 | 51 | 249 | 1.18 | 0.90 | 0.11 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 4.00 | 0.69 | 0.76 | 0.73 | 0.75 | +0.20 | +36.37% | 0.18 | 27 | 582 | 0.74 | 0.71 | 0.28 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.00 | 0.28 | 0.33 | 0.31 | 0.28 | +0.07 | +33.34% | 0.06 | 73 | 5,767 | 0.78 | 0.39 | 0.33 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 6.00 | 0.11 | 0.16 | 0.14 | 0.14 | +0.04 | +40.00% | 0.02 | 665 | 4,399 | 0.83 | 0.21 | 0.21 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 7.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 1,025 | 3,360 | 0.91 | 0.13 | 0.14 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 8.00 | 0.02 | 0.15 | 0.09 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 6,110 | 1.15 | 0.07 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 9.00 | 0.01 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 673 | 1.18 | 0.05 | 0.06 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3,500 | 6,786 | 1.11 | 0.04 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 1.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 12:58:58 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 12:58:58 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,439 | 1.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.59 | -0.01 | 0.02 | 0.00 | 4/29/2026 | 7/31/2026 12:58:58 PM EST |
| 3.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.94 | -0.10 | 0.11 | 0.00 | 7/30/2026 | 7/31/2026 12:58:58 PM EST |
| 4.00 | 0.22 | 0.31 | 0.27 | 0.38 | -0.11 | -22.45% | 0.07 | 4 | 711 | 0.75 | -0.29 | 0.28 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 5.00 | 0.73 | 0.87 | 0.80 | 0.90 | -0.10 | -10.00% | 0.16 | 2 | 1,568 | 0.76 | -0.61 | 0.33 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 6.00 | 1.47 | 2.02 | 1.75 | 1.70 | -0.27 | -13.71% | 0.29 | 5 | 1,697 | 1.51 | -0.79 | 0.21 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 7.00 | 2.54 | 3.25 | 2.90 | 3.24 | 0.00 | 0.00% | 0.41 | 0 | 188 | 1.48 | -0.87 | 0.14 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 8.00 | 3.45 | 3.65 | 3.55 | 3.65 | -0.40 | -9.88% | 0.44 | 10 | 213 | 1.32 | -0.93 | 0.08 | 0.00 | 7/31/2026 | 7/31/2026 12:58:58 PM EST |
| 9.00 | 4.20 | 5.40 | 4.80 | 5.15 | 0.00 | 0.00% | 0.53 | 0 | 243 | 2.82 | -0.95 | 0.06 | 0.00 | 7/29/2026 | 7/31/2026 12:58:58 PM EST |
| 10.00 | 5.45 | 6.40 | 5.93 | 6.25 | 0.00 | 0.00% | 0.59 | 0 | 49 | 3.00 | -0.96 | 0.05 | 0.00 | 7/24/2026 | 7/31/2026 12:58:58 PM EST |
| 11.00 | 6.00 | 7.50 | 6.75 | 6.05 | 0.00 | 0.00% | 0.61 | 0 | 110 | 3.30 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 12:58:58 PM EST |
| 12.00 | 7.00 | 8.50 | 7.75 | 6.75 | 0.00 | 0.00% | 0.65 | 0 | 103 | 3.44 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/31/2026 12:58:58 PM EST |
| 13.00 | 8.00 | 9.95 | 8.98 | % | 0.69 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 14.00 | 9.00 | 10.95 | 9.98 | % | 0.71 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 7/31/2026 12:58:58 PM EST | |||
| 15.00 | 10.00 | 11.40 | 10.70 | 9.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/31/2026 12:58:58 PM EST |