Options Chain for TILRAY BRANDS INC COM (TLRY) - $4.50 as of 8/7/2026 7:16:22 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 | 3.65 | 4.40 | 4.03 | % | 8.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 1.00 | 3.15 | 3.90 | 3.53 | 2.89 | 0.00 | 0.00% | 3.53 | 0 | 3 | 5.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:48 PM EST |
| 1.50 | 2.69 | 3.40 | 3.05 | % | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 2.00 | 2.19 | 2.89 | 2.54 | 2.50 | 0.00 | 0.00% | 1.27 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:48 PM EST |
| 2.50 | 1.69 | 2.40 | 2.05 | % | 0.82 | 0 | 0 | 2.25 | 0.99 | 0.02 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 3.00 | 1.50 | 1.91 | 1.71 | 1.56 | +0.11 | +7.59% | 0.57 | 1 | 251 | 1.76 | 0.95 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 3.50 | 1.00 | 1.42 | 1.21 | % | 0.35 | 0 | 0 | 1.34 | 0.88 | 0.16 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 4.00 | 0.69 | 0.82 | 0.76 | 0.65 | -0.07 | -9.73% | 0.19 | 10 | 685 | 0.59 | 0.76 | 0.26 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 4.50 | 0.43 | 0.63 | 0.53 | 0.44 | +0.05 | +12.83% | 0.12 | 10 | 12 | 0.74 | 0.60 | 0.33 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 5.00 | 0.27 | 0.38 | 0.33 | 0.28 | -0.02 | -6.67% | 0.07 | 45 | 5,879 | 0.75 | 0.45 | 0.32 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 5.50 | 0.12 | 0.57 | 0.35 | 0.17 | 0.00 | 0.00% | 0.06 | 56 | 130 | 1.00 | 0.33 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 6.00 | 0.11 | 0.22 | 0.17 | 0.11 | -0.01 | -8.34% | 0.03 | 43 | 5,354 | 0.87 | 0.27 | 0.22 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 7.00 | 0.06 | 0.15 | 0.11 | 0.06 | -0.01 | -14.29% | 0.02 | 23 | 4,147 | 0.99 | 0.17 | 0.15 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 8.00 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 82 | 6,262 | 1.08 | 0.11 | 0.11 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 195 | 749 | 1.12 | 0.08 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,404 | 1.24 | 0.05 | 0.05 | 0.00 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,702 | 1.44 | 0.03 | 0.03 | 0.00 | 7/27/2026 | 8/7/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.48 | 0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 732 | 1.98 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:48 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,439 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:48 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 | 0.06 | 0.03 | % | 0.06 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.24 | 0.12 | % | 0.12 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.24 | 0.12 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 3:59:48 PM EST |
| 2.50 | 0.00 | 0.26 | 0.13 | % | 0.05 | 0 | 0 | 2.15 | -0.01 | 0.02 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.02 | 2 | 231 | 1.18 | -0.05 | 0.08 | 0.00 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 3.50 | 0.02 | 0.31 | 0.17 | % | 0.05 | 0 | 0 | 0.97 | -0.12 | 0.16 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 4.00 | 0.15 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.05 | 6 | 774 | 0.75 | -0.24 | 0.26 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 4.50 | 0.15 | 0.46 | 0.31 | 0.44 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.61 | -0.40 | 0.33 | -0.01 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 5.00 | 0.47 | 1.17 | 0.82 | 0.71 | -0.05 | -6.58% | 0.16 | 3 | 1,569 | 0.95 | -0.55 | 0.32 | -0.01 | 8/7/2026 | 8/7/2026 3:59:48 PM EST |
| 5.50 | 0.82 | 1.59 | 1.21 | % | 0.22 | 0 | 0 | 1.67 | -0.67 | 0.27 | -0.01 | 8/7/2026 3:59:48 PM EST | |||
| 6.00 | 1.30 | 1.67 | 1.49 | 1.35 | 0.00 | 0.00% | 0.25 | 0 | 1,698 | 1.17 | -0.73 | 0.22 | -0.01 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 7.00 | 2.21 | 2.65 | 2.43 | 2.36 | 0.00 | 0.00% | 0.35 | 0 | 196 | 1.45 | -0.83 | 0.15 | -0.01 | 8/3/2026 | 8/7/2026 3:59:48 PM EST |
| 8.00 | 3.35 | 3.70 | 3.53 | 3.53 | 0.00 | 0.00% | 0.44 | 0 | 216 | 1.80 | -0.89 | 0.11 | 0.00 | 8/4/2026 | 8/7/2026 3:59:48 PM EST |
| 9.00 | 4.30 | 4.65 | 4.48 | 4.55 | 0.00 | 0.00% | 0.50 | 0 | 237 | 1.91 | -0.92 | 0.08 | 0.00 | 8/6/2026 | 8/7/2026 3:59:48 PM EST |
| 10.00 | 4.95 | 5.95 | 5.45 | 6.25 | 0.00 | 0.00% | 0.55 | 0 | 49 | 2.69 | -0.95 | 0.05 | 0.00 | 7/24/2026 | 8/7/2026 3:59:48 PM EST |
| 11.00 | 5.70 | 7.05 | 6.38 | 6.05 | 0.00 | 0.00% | 0.58 | 0 | 110 | 3.03 | -0.97 | 0.03 | 0.00 | 6/11/2026 | 8/7/2026 3:59:48 PM EST |
| 12.00 | 6.90 | 8.05 | 7.48 | 6.75 | 0.00 | 0.00% | 0.62 | 0 | 103 | 3.19 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 8/7/2026 3:59:48 PM EST |
| 13.00 | 7.70 | 10.55 | 9.13 | % | 0.70 | 0 | 0 | 5.85 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 14.00 | 8.70 | 10.05 | 9.38 | % | 0.67 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:48 PM EST | |||
| 15.00 | 8.35 | 11.20 | 9.78 | 9.67 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:48 PM EST |