Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.35 as of 7/17/2026 12:45:43 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 | 2.75 | 3.95 | 3.35 | 3.39 | 0.00 | 0.00% | 3.35 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:03 PM EST |
| 1.50 | 2.25 | 3.45 | 2.85 | 2.87 | 0.00 | 0.00% | 1.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:03 PM EST |
| 2.00 | 1.96 | 2.70 | 2.33 | 2.50 | 0.00 | 0.00% | 1.17 | 0 | 7 | 7.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:59:03 PM EST |
| 2.50 | 1.48 | 2.43 | 1.96 | % | 0.78 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 3.00 | 0.98 | 1.73 | 1.36 | 1.61 | 0.00 | 0.00% | 0.45 | 0 | 4 | 4.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 2:59:03 PM EST |
| 3.50 | 0.49 | 0.85 | 0.67 | 0.81 | -0.02 | -2.41% | 0.19 | 3 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 4.00 | 0.29 | 0.38 | 0.34 | 0.37 | -0.13 | -26.00% | 0.09 | 6 | 7 | 1.03 | 0.80 | 0.76 | -0.01 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 4.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.02 | 519 | 214 | 0.65 | 0.31 | 0.92 | -0.01 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 204 | 1,459 | 0.85 | 0.06 | 0.30 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 654 | 1.00 | 0.01 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 1.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:59:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 352 | 1.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 2:59:03 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/17/2026 2:59:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | 0.68 | +0.57 | +518.19% | 0.01 | 1 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 15 | 4.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 2:59:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 84 | 87 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 79 | 250 | 0.69 | -0.20 | 0.76 | -0.01 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 4.50 | 0.26 | 0.31 | 0.29 | 0.28 | +0.01 | +3.71% | 0.06 | 550 | 223 | 0.65 | -0.69 | 0.92 | -0.01 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 5.00 | 0.70 | 0.73 | 0.72 | 0.70 | +0.02 | +2.95% | 0.14 | 85 | 39 | 0.80 | -0.94 | 0.30 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 5.50 | 1.15 | 1.26 | 1.21 | 1.21 | +0.10 | +9.01% | 0.22 | 43 | 49 | 1.44 | -0.99 | 0.05 | 0.00 | 7/17/2026 | 7/17/2026 2:59:03 PM EST |
| 6.00 | 1.31 | 1.81 | 1.56 | 1.63 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.17 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 2:59:03 PM EST |
| 6.50 | 2.14 | 2.27 | 2.21 | 2.16 | 0.00 | 0.00% | 0.34 | 0 | 24 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:03 PM EST |
| 7.00 | 2.05 | 3.25 | 2.65 | 2.62 | 0.00 | 0.00% | 0.38 | 0 | 12 | 5.09 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:03 PM EST |
| 7.50 | 2.55 | 3.75 | 3.15 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 2 | 5.40 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:03 PM EST |
| 8.00 | 3.05 | 4.25 | 3.65 | 3.55 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 2:59:03 PM EST |
| 8.50 | 3.55 | 4.75 | 4.15 | 4.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:03 PM EST |
| 9.00 | 4.05 | 5.45 | 4.75 | 4.79 | 0.00 | 0.00% | 0.53 | 0 | 4 | 7.07 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:03 PM EST |
| 9.50 | 4.55 | 5.75 | 5.15 | 5.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 2:59:03 PM EST |
| 10.00 | 5.00 | 6.35 | 5.68 | 5.64 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.07 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 2:59:03 PM EST |