Options Chain for TILRAY BRANDS INC COM (TLRY) - $7.60 as of 3/2/2026 9:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.95 | 5.20 | 4.58 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 3.50 | 3.60 | 4.25 | 3.93 | 3.93 | -0.20 | -4.85% | 1.12 | 11 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 4.00 | 3.20 | 3.90 | 3.55 | 3.55 | -0.18 | -4.83% | 0.89 | 36 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 4.50 | 2.69 | 3.90 | 3.30 | 3.28 | % | 0.73 | 4 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST | |
| 5.00 | 2.30 | 2.79 | 2.55 | 2.47 | -0.54 | -17.94% | 0.51 | 5 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 5.50 | 0.84 | 3.05 | 1.95 | 1.88 | % | 0.35 | 2 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST | |
| 6.00 | 1.20 | 1.76 | 1.48 | 1.50 | -1.50 | -50.00% | 0.25 | 1 | 0 | 2.33 | 0.99 | 0.03 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 2.99 | 1.50 | 1.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 8.39 | 0.95 | 0.14 | -0.01 | 2/19/2026 | 3/2/2026 3:59:57 PM EST |
| 7.00 | 0.60 | 0.89 | 0.75 | 0.65 | -0.27 | -29.35% | 0.11 | 24 | 13 | 1.72 | 0.81 | 0.35 | -0.03 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 7.50 | 0.31 | 0.34 | 0.33 | 0.32 | -0.14 | -30.44% | 0.04 | 556 | 304 | 0.88 | 0.58 | 0.53 | -0.04 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.12 | -44.45% | 0.02 | 1,522 | 1,085 | 0.87 | 0.33 | 0.48 | -0.04 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.01 | 622 | 744 | 0.96 | 0.16 | 0.31 | -0.03 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 120 | 1,508 | 1.09 | 0.07 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 108 | 1.24 | 0.02 | 0.07 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 125 | 431 | 2.38 | 0.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 269 | 1.90 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.04 | -80.00% | 0.01 | 100 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 6 | 7.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/2/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.20 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 3.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/2/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.13 | 1.07 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.37 | 0.69 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 35 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 32 | 1.59 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 330 | 2,300 | 1.38 | -0.01 | 0.03 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 211 | 1.09 | -0.05 | 0.14 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 7.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.01 | 392 | 335 | 0.89 | -0.19 | 0.35 | -0.03 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 7.50 | 0.20 | 0.25 | 0.23 | 0.24 | +0.07 | +41.18% | 0.03 | 220 | 615 | 0.88 | -0.42 | 0.53 | -0.04 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.00 | 0.49 | 0.66 | 0.58 | 0.53 | +0.13 | +32.50% | 0.07 | 211 | 556 | 1.05 | -0.67 | 0.48 | -0.04 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 8.50 | 0.83 | 1.57 | 1.20 | 0.82 | +0.01 | +1.24% | 0.14 | 40 | 81 | 3.21 | -0.84 | 0.31 | -0.03 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 9.00 | 1.31 | 1.64 | 1.48 | 1.44 | +0.25 | +21.01% | 0.16 | 2 | 36 | 2.23 | -0.93 | 0.17 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 9.50 | 1.81 | 2.18 | 2.00 | 1.50 | -0.17 | -10.18% | 0.21 | 1 | 14 | 2.71 | -0.98 | 0.07 | -0.01 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 10.00 | 1.67 | 3.75 | 2.71 | 2.78 | +0.59 | +26.95% | 0.27 | 1 | 105 | 6.63 | -1.00 | 0.02 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 10.50 | 2.23 | 4.95 | 3.59 | 2.87 | 0.00 | 0.00% | 0.34 | 0 | 10 | 9.18 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 3:59:57 PM EST |
| 11.00 | 2.35 | 4.90 | 3.63 | % | 0.33 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 11.50 | 2.85 | 5.30 | 4.08 | % | 0.35 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 12.00 | 3.35 | 5.90 | 4.63 | 4.29 | 0.00 | 0.00% | 0.39 | 0 | 1 | 8.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 3:59:57 PM EST |
| 12.50 | 3.85 | 6.40 | 5.13 | 4.57 | 0.00 | 0.00% | 0.41 | 0 | 2 | 8.60 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 13.00 | 4.35 | 6.90 | 5.63 | 5.78 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/2/2026 3:59:57 PM EST |
| 13.50 | 4.85 | 7.40 | 6.13 | 5.57 | 0.00 | 0.00% | 0.45 | 0 | 22 | 9.08 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 14.00 | 5.30 | 7.90 | 6.60 | 6.09 | 0.00 | 0.00% | 0.47 | 0 | 1 | 9.30 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 14.50 | 5.80 | 8.35 | 7.08 | 6.84 | +0.15 | +2.25% | 0.49 | 1 | 1 | 9.34 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 15.00 | 6.30 | 9.00 | 7.65 | 7.23 | % | 0.51 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST | |
| 15.50 | 6.80 | 9.35 | 8.08 | 7.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 9.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 16.00 | 7.30 | 9.85 | 8.58 | 8.09 | 0.00 | 0.00% | 0.54 | 0 | 1 | 9.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 3:59:57 PM EST |
| 17.00 | 8.30 | 10.85 | 9.58 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 18.00 | 9.30 | 11.85 | 10.58 | 10.54 | 0.00 | 0.00% | 0.59 | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 3:59:57 PM EST |