Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.80 as of 4/10/2026 5:25:25 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 | 5.25 | 6.75 | 6.00 | % | 6.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | 4.95 | 0.00 | 0.00% | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 10:59:01 AM EST |
| 3.00 | 3.40 | 4.60 | 4.00 | 3.90 | 0.00 | 0.00% | 1.33 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 10:59:01 AM EST |
| 3.50 | 2.90 | 4.10 | 3.50 | 3.40 | 0.00 | 0.00% | 1.00 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 10:59:01 AM EST |
| 4.00 | 2.40 | 3.60 | 3.00 | 2.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 10:59:01 AM EST |
| 4.50 | 2.00 | 3.20 | 2.60 | 2.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 10:59:01 AM EST |
| 5.00 | 1.61 | 2.36 | 1.99 | % | 0.40 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 5.50 | 1.11 | 1.86 | 1.49 | % | 0.27 | 0 | 0 | 2.40 | 1.00 | 0.02 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 6.00 | 0.94 | 1.31 | 1.13 | 1.09 | +0.07 | +6.87% | 0.19 | 11 | 87 | 1.71 | 0.95 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 6.50 | 0.57 | 0.69 | 0.63 | 0.59 | +0.12 | +25.54% | 0.10 | 54 | 978 | 0.74 | 0.83 | 0.38 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 7.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.11 | +57.90% | 0.04 | 424 | 1,322 | 0.68 | 0.57 | 0.59 | -0.02 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 7.50 | 0.12 | 0.13 | 0.13 | 0.12 | +0.03 | +33.34% | 0.02 | 268 | 1,804 | 0.73 | 0.32 | 0.47 | -0.02 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 283 | 563 | 0.82 | 0.17 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 137 | 284 | 0.91 | 0.09 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 405 | 454 | 1.08 | 0.04 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.23 | 0.02 | 0.05 | 0.00 | 4/13/2026 | 4/17/2026 10:59:01 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 2 | 344 | 1.38 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 10:59:01 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 10:59:01 AM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 10:59:01 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 127 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 10:59:01 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 560 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,131 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM 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 | 4/17/2026 10:59:01 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 5.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 10:59:01 AM EST |
| 4.50 | 0.00 | 0.61 | 0.31 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 31 | 5.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 10:59:01 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 50 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.10 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 10:59:01 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 56 | 163 | 0.73 | -0.05 | 0.13 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 6.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 108 | 699 | 0.64 | -0.17 | 0.38 | -0.01 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 7.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.14 | -35.90% | 0.04 | 51 | 445 | 0.69 | -0.43 | 0.59 | -0.02 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 7.50 | 0.57 | 0.63 | 0.60 | 0.60 | -0.32 | -34.79% | 0.08 | 7 | 158 | 0.84 | -0.68 | 0.47 | -0.02 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 8.00 | 0.80 | 1.46 | 1.13 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 36 | 2.22 | -0.83 | 0.30 | -0.02 | 4/15/2026 | 4/17/2026 10:59:01 AM EST |
| 8.50 | 1.30 | 1.91 | 1.61 | 1.73 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.49 | -0.91 | 0.18 | -0.01 | 4/16/2026 | 4/17/2026 10:59:01 AM EST |
| 9.00 | 1.81 | 2.44 | 2.13 | 2.18 | 0.00 | 0.00% | 0.24 | 0 | 51 | 2.83 | -0.96 | 0.10 | -0.01 | 4/16/2026 | 4/17/2026 10:59:01 AM EST |
| 9.50 | 2.28 | 3.20 | 2.74 | 3.16 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.80 | -0.98 | 0.05 | 0.00 | 4/13/2026 | 4/17/2026 10:59:01 AM EST |
| 10.00 | 2.75 | 3.15 | 2.95 | 3.48 | 0.00 | 0.00% | 0.30 | 0 | 91 | 4.06 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 10:59:01 AM EST |
| 10.50 | 3.30 | 3.80 | 3.55 | 3.57 | -0.18 | -4.80% | 0.34 | 4 | 4 | 3.16 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |
| 11.00 | 3.75 | 4.15 | 3.95 | 4.27 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.52 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 10:59:01 AM EST |
| 11.50 | 4.20 | 4.65 | 4.43 | 4.80 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.58 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 10:59:01 AM EST |
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 2 | 4.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 12.50 | 5.25 | 6.15 | 5.70 | % | 0.46 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 10:59:01 AM EST | |||
| 13.00 | 5.35 | 6.85 | 6.10 | 6.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 10:59:01 AM EST |
| 14.00 | 6.75 | 7.15 | 6.95 | 7.59 | +0.47 | +6.61% | 0.50 | 1 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 10:59:01 AM EST |