Options Chain for TILRAY BRANDS INC COM (TLRY) - $5.51 as of 6/1/2026 3:23:16 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 | 4.25 | 4.85 | 4.55 | 4.53 | -0.22 | -4.64% | 4.55 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 2.00 | 3.30 | 3.85 | 3.58 | 3.62 | -0.13 | -3.47% | 1.79 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 2.50 | 2.78 | 3.35 | 3.07 | 3.06 | +0.01 | +0.33% | 1.23 | 55 | 1 | 8.80 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 3.00 | 2.28 | 2.81 | 2.55 | 2.54 | +0.24 | +10.44% | 0.85 | 50 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 3.50 | 1.80 | 4.05 | 2.93 | 2.05 | -0.08 | -3.76% | 0.84 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 4.00 | 1.32 | 1.78 | 1.55 | 1.71 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 3:59:57 PM EST |
| 4.50 | 0.98 | 1.44 | 1.21 | 1.05 | -0.09 | -7.90% | 0.27 | 7 | 95 | 4.09 | 0.98 | 0.08 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 5.00 | 0.31 | 0.78 | 0.55 | 0.56 | -0.12 | -17.65% | 0.11 | 113 | 167 | 2.23 | 0.86 | 0.44 | -0.01 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 5.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.03 | 1,153 | 1,280 | 0.71 | 0.51 | 0.98 | -0.02 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1,810 | 2,322 | 0.86 | 0.18 | 0.53 | -0.02 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 524 | 936 | 1.01 | 0.06 | 0.21 | -0.01 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 141 | 855 | 1.24 | 0.01 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 159 | 1.52 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/1/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 11 | 7.35 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/1/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 191 | 2.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/1/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.09 | +128.58% | 0.01 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:57 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.12 | -0.02 | 0.08 | 0.00 | 5/29/2026 | 6/1/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 250 | 163 | 0.73 | -0.14 | 0.44 | -0.01 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.18 | 0.09 | 0.16 | -0.02 | -11.12% | 0.02 | 722 | 275 | 0.74 | -0.49 | 0.98 | -0.02 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 6.00 | 0.29 | 0.57 | 0.43 | 0.51 | -0.06 | -10.53% | 0.07 | 8 | 93 | 1.02 | -0.82 | 0.53 | -0.02 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 6.50 | 0.68 | 1.45 | 1.07 | 0.99 | -0.03 | -2.95% | 0.16 | 3 | 73 | 3.46 | -0.94 | 0.21 | -0.01 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 7.00 | 1.20 | 1.77 | 1.49 | 1.46 | -0.01 | -0.68% | 0.21 | 6 | 151 | 3.13 | -0.99 | 0.04 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 7.50 | 1.73 | 2.14 | 1.94 | 1.97 | +0.03 | +1.55% | 0.26 | 4 | 120 | 2.82 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 8.00 | 2.02 | 2.66 | 2.34 | 2.47 | -0.11 | -4.27% | 0.29 | 2 | 11 | 3.31 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 8.50 | 2.56 | 3.45 | 3.01 | 3.08 | +0.07 | +2.33% | 0.35 | 2 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 9.00 | 2.85 | 4.05 | 3.45 | 3.48 | 0.00 | 0.00% | 0.38 | 0 | 3 | 6.10 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:57 PM EST |
| 9.50 | 3.70 | 4.35 | 4.03 | 4.02 | +0.07 | +1.78% | 0.42 | 3 | 2 | 5.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 10.00 | 3.90 | 4.90 | 4.40 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 3 | 5.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:57 PM EST |
| 10.50 | 4.60 | 5.35 | 4.98 | 4.94 | +0.02 | +0.41% | 0.47 | 1 | 2 | 5.94 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 11.00 | 5.15 | 5.80 | 5.48 | 5.42 | 0.00 | 0.00% | 0.50 | 0 | 3 | 5.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:57 PM EST |
| 11.50 | 5.50 | 6.30 | 5.90 | 6.15 | +0.20 | +3.37% | 0.51 | 2 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 12.00 | 6.15 | 6.90 | 6.53 | 6.46 | -0.34 | -5.00% | 0.54 | 1 | 6 | 6.91 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 12.50 | 6.60 | 7.45 | 7.03 | 7.03 | +0.42 | +6.36% | 0.56 | 2 | 3 | 7.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 13.00 | 7.05 | 7.80 | 7.43 | 7.58 | +0.13 | +1.75% | 0.57 | 1 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |
| 14.00 | 8.05 | 8.95 | 8.50 | 8.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 7.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:57 PM EST |
| 15.00 | 9.20 | 9.80 | 9.50 | 9.50 | +0.05 | +0.53% | 0.63 | 6 | 2 | 7.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:57 PM EST |