Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.59 as of 8/31/2026 3:34:48 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 | 3.80 | 6.15 | 4.98 | 4.15 | +0.01 | +0.25% | 9.96 | 4 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 1.00 | 3.45 | 3.85 | 3.65 | 3.45 | -0.19 | -5.22% | 3.65 | 7 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 1.50 | 3.00 | 3.40 | 3.20 | 2.91 | -0.23 | -7.33% | 2.13 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 2.00 | 2.32 | 3.15 | 2.74 | 2.57 | -0.26 | -9.19% | 1.37 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 2.50 | 1.79 | 2.15 | 1.97 | 2.08 | -0.32 | -13.34% | 0.79 | 2 | 19 | 4.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 3.00 | 1.33 | 3.65 | 2.49 | 1.66 | -0.13 | -7.27% | 0.83 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 3.50 | 0.82 | 3.15 | 1.99 | 1.18 | +0.01 | +0.86% | 0.57 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 4.00 | 0.17 | 0.78 | 0.48 | 0.56 | +0.06 | +12.00% | 0.12 | 3 | 40 | 2.44 | 0.98 | 0.16 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 4.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.04 | 321 | 449 | 0.56 | 0.64 | 1.34 | -0.02 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 792 | 1,780 | 0.67 | 0.12 | 0.58 | -0.01 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,198 | 1.04 | 0.00 | 0.03 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/31/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.89 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/31/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/31/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.43 | 0.22 | 0.04 | -0.07 | -63.64% | 0.03 | 1 | 1 | 6.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 1 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 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 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 2.12 | 1.06 | 0.28 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/31/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 292 | 0.84 | -0.02 | 0.16 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 4.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.02 | 376 | 655 | 0.64 | -0.36 | 1.34 | -0.02 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 5.00 | 0.08 | 0.92 | 0.50 | 0.46 | +0.02 | +4.55% | 0.10 | 37 | 502 | 3.46 | -0.88 | 0.58 | -0.01 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 5.50 | 0.00 | 1.48 | 0.74 | 0.92 | +0.05 | +5.75% | 0.13 | 2 | 154 | 4.57 | -1.00 | 0.03 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 6.00 | 0.07 | 1.49 | 0.78 | 1.36 | -0.12 | -8.11% | 0.13 | 5 | 11 | 2.14 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 6.50 | 0.32 | 2.35 | 1.34 | 1.91 | 0.00 | 0.00% | 0.21 | 2 | 21 | 5.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 7.00 | 0.78 | 4.10 | 2.44 | 2.42 | -0.17 | -6.57% | 0.35 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 7.50 | 2.31 | 5.05 | 3.68 | 3.05 | +0.15 | +5.18% | 0.49 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 8.00 | 2.95 | 3.65 | 3.30 | 3.39 | -0.20 | -5.58% | 0.41 | 11 | 5 | 5.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 8.50 | 3.25 | 4.10 | 3.68 | 3.90 | -0.05 | -1.27% | 0.43 | 8 | 6 | 4.97 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |
| 9.00 | 4.15 | 4.60 | 4.38 | 4.42 | +0.02 | +0.46% | 0.49 | 6 | 3 | 5.26 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:53 PM EST |