Options Chain for TILRAY BRANDS INC COM (TLRY) - $2.90 as of 10/22/2026 6:07:14 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 | 2.25 | 2.52 | 2.39 | 2.51 | -0.06 | -2.34% | 4.78 | 1 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 1.00 | 1.67 | 1.99 | 1.83 | 2.00 | -0.07 | -3.39% | 1.83 | 1 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 1.50 | 1.26 | 1.53 | 1.40 | 1.44 | -0.07 | -4.64% | 0.93 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 2.00 | 0.65 | 1.01 | 0.83 | 0.91 | -0.05 | -5.21% | 0.41 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 2.50 | 0.25 | 0.55 | 0.40 | 0.50 | -0.01 | -1.97% | 0.16 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 424 | 3,857 | 0.79 | 0.32 | 2.96 | -0.03 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,407 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 616 | 3.38 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.09 | 0.05 | 0.07 | +0.06 | +600.00% | 0.01 | 4 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 1.00 | 0.50 | 0.05 | +0.04 | +400.00% | 0.08 | 2 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.93 | 0.47 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 329 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:51 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.71 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST | |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 47 | 70 | 2.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 3.00 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.03 | 1,433 | 1,659 | 1.53 | -0.68 | 2.96 | -0.03 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 3.50 | 0.54 | 0.62 | 0.58 | 0.56 | 0.00 | 0.00% | 0.17 | 33 | 869 | 3.60 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 4.00 | 0.88 | 1.45 | 1.17 | 1.05 | -0.06 | -5.41% | 0.29 | 23 | 54 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 4.50 | 1.51 | 1.61 | 1.56 | 1.54 | -0.05 | -3.15% | 0.35 | 9 | 20 | 6.11 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 5.00 | 0.90 | 3.25 | 2.08 | 2.10 | -0.01 | -0.48% | 0.42 | 17 | 63 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 5.50 | 2.29 | 3.25 | 2.77 | 2.49 | -0.10 | -3.87% | 0.50 | 2 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 6.00 | 2.56 | 3.75 | 3.16 | 2.92 | -0.10 | -3.32% | 0.53 | 25 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 6.50 | 3.05 | 4.70 | 3.88 | 3.71 | +0.20 | +5.70% | 0.60 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 7.00 | 3.60 | 5.10 | 4.35 | 4.27 | +0.18 | +4.41% | 0.62 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 7.50 | 3.90 | 6.65 | 5.28 | 4.73 | +0.21 | +4.65% | 0.70 | 12 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:51 PM EST |
| 8.00 | 4.55 | 6.70 | 5.63 | 4.95 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:51 PM EST |
| 8.50 | 5.00 | 7.30 | 6.15 | 5.39 | 0.00 | 0.00% | 0.72 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:51 PM EST |
| 9.00 | 5.55 | 8.15 | 6.85 | 6.01 | 0.00 | 0.00% | 0.76 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:51 PM EST |