Options Chain for TILRAY BRANDS INC COM (TLRY) - $12.15 as of 12/12/2025 10:27:12 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 | 0.65 | 0.72 | 0.69 | 0.70 | +0.37 | +112.13% | 1.38 | 1,133 | 38,451 | 12/12/2025 | EST | ||||
| 1.00 | 0.30 | 0.35 | 0.33 | 0.30 | +0.23 | +328.58% | 0.33 | 2,245 | 60,060 | 12/12/2025 | EST | ||||
| 1.00 | 9.20 | 12.00 | 10.60 | 9.70 | +9.62 | +12,025.00% | 10.60 | 40 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 1.50 | 0.11 | 0.17 | 0.14 | 0.16 | +0.14 | +700.00% | 0.09 | 3,986 | 47,807 | 12/12/2025 | EST | ||||
| 2.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.07 | +350.00% | 0.04 | 4,008 | 99,150 | 12/12/2025 | EST | ||||
| 2.00 | 8.20 | 11.20 | 9.70 | 5.26 | 0.00 | 0.00% | 4.85 | 0 | 12 | 8.35 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 2.50 | 0.03 | 0.09 | 0.06 | 0.06 | +0.05 | +500.00% | 0.02 | 1,930 | 22,480 | 12/12/2025 | EST | ||||
| 3.00 | 7.20 | 10.25 | 8.73 | 4.30 | 0.00 | 0.00% | 2.91 | 0 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:54 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.01 | 3,836 | 99,175 | 12/12/2025 | EST | ||||
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 154 | 11,468 | 12/12/2025 | EST | ||||
| 4.00 | 7.05 | 9.20 | 8.13 | 7.50 | +2.95 | +64.84% | 2.03 | 1 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 336 | 29,817 | 12/12/2025 | EST | ||||
| 4.50 | 0.01 | 0.02 | 0.02 | 0.01 | % | 0.00 | 102 | 8,659 | 12/12/2025 | EST | |||||
| 5.00 | 6.70 | 7.85 | 7.28 | 6.96 | +3.21 | +85.60% | 1.46 | 90 | 4 | 3.33 | 0.98 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 245 | 29,022 | 12/12/2025 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 228 | 15,455 | 12/12/2025 | EST | ||||
| 6.00 | 5.50 | 6.60 | 6.05 | 5.80 | +2.89 | +99.32% | 1.01 | 2 | 4 | 2.38 | 0.96 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 100 | 504 | 12/12/2025 | EST | |||||
| 7.00 | 5.30 | 5.60 | 5.45 | 5.35 | +3.15 | +143.19% | 0.78 | 196 | 202 | 1.62 | 0.91 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 160 | 57,629 | 12/12/2025 | EST | ||||
| 8.00 | 4.30 | 5.00 | 4.65 | 4.60 | +3.07 | +200.66% | 0.58 | 62 | 47 | 1.57 | 0.86 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 9.00 | 3.45 | 4.25 | 3.85 | 4.20 | +3.11 | +285.33% | 0.43 | 74 | 110 | 1.47 | 0.80 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 10.00 | 3.30 | 3.55 | 3.43 | 3.30 | +2.46 | +292.86% | 0.34 | 316 | 552 | 1.64 | 0.74 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 11.00 | 2.81 | 3.05 | 2.93 | 2.90 | +2.30 | +383.34% | 0.27 | 751 | 79 | 1.65 | 0.67 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 12.00 | 2.51 | 2.60 | 2.56 | 2.55 | +2.05 | +410.00% | 0.21 | 3,954 | 326 | 1.70 | 0.61 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 13.00 | 2.10 | 2.35 | 2.23 | 2.10 | +1.68 | +400.00% | 0.17 | 284 | 1 | 1.73 | 0.55 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 14.00 | 1.75 | 2.10 | 1.93 | 1.85 | % | 0.14 | 263 | 0 | 1.74 | 0.50 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 15.00 | 1.60 | 1.75 | 1.68 | 1.75 | +1.45 | +483.34% | 0.11 | 1,349 | 13 | 1.76 | 0.45 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 16.00 | 1.45 | 1.57 | 1.51 | 1.57 | +1.32 | +528.00% | 0.09 | 1,356 | 244 | 1.81 | 0.40 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 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 | 0.01 | 0.00 | 0.00% | 0.02 | 376 | 21,353 | 12/12/2025 | EST | ||||
| 1.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.10 | -41.67% | 0.15 | 940 | 17,469 | 12/12/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:54 PM EST |
| 1.50 | 0.38 | 0.59 | 0.49 | 0.43 | -0.22 | -33.85% | 0.33 | 351 | 17,922 | 12/12/2025 | EST | ||||
| 2.00 | 0.00 | 0.26 | 0.13 | 0.74 | -0.46 | -38.34% | 0.07 | 1 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 2.00 | 0.85 | 1.00 | 0.93 | 0.89 | -0.31 | -25.84% | 0.47 | 57 | 14,762 | 12/12/2025 | EST | ||||
| 2.50 | 1.00 | 1.75 | 1.38 | 1.40 | % | 0.55 | 10 | 1,139 | 12/12/2025 | EST | |||||
| 3.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:54 PM EST |
| 3.00 | 1.56 | 2.25 | 1.91 | 2.20 | 0.00 | 0.00% | 0.64 | 0 | 2,250 | 12/9/2025 | EST | ||||
| 3.50 | 2.00 | 3.05 | 2.53 | % | 0.72 | 0 | 5 | EST | |||||||
| 4.00 | 2.25 | 3.45 | 2.85 | % | 0.71 | 0 | 4 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 4.50 | 2.75 | 3.95 | 3.35 | % | 0.74 | 0 | 0 | EST | |||||||
| 5.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.10 | -58.83% | 0.01 | 83 | 245 | 1.58 | -0.02 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 5.00 | 3.25 | 4.45 | 3.85 | % | 0.77 | 0 | 0 | EST | |||||||
| 5.50 | 3.55 | 5.05 | 4.30 | % | 0.78 | 0 | 0 | EST | |||||||
| 6.00 | 0.13 | 0.27 | 0.20 | 0.15 | -0.15 | -50.00% | 0.03 | 207 | 448 | 1.73 | -0.04 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 6.00 | 4.25 | 5.55 | 4.90 | % | 0.82 | 0 | 0 | EST | |||||||
| 7.00 | 5.25 | 6.55 | 5.90 | % | 0.84 | 0 | 0 | EST | |||||||
| 7.00 | 0.26 | 0.45 | 0.36 | 0.31 | -0.29 | -48.34% | 0.05 | 57 | 258 | 1.68 | -0.09 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.60 | -51.73% | 0.07 | 195 | 70 | 1.62 | -0.14 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 9.00 | 0.78 | 0.97 | 0.88 | 0.97 | -0.74 | -43.28% | 0.10 | 93 | 1 | 1.62 | -0.20 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 10.00 | 1.20 | 1.36 | 1.28 | 1.30 | -1.05 | -44.69% | 0.13 | 235 | 1,183 | 1.62 | -0.26 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 11.00 | 1.75 | 1.80 | 1.78 | 1.85 | % | 0.16 | 144 | 0 | 1.68 | -0.33 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 12.00 | 2.26 | 2.55 | 2.41 | 2.44 | -2.56 | -51.20% | 0.20 | 19 | 2 | 1.68 | -0.39 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 13.00 | 2.89 | 3.40 | 3.15 | 3.00 | % | 0.24 | 4 | 0 | 1.76 | -0.45 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 14.00 | 3.55 | 4.10 | 3.83 | 3.79 | % | 0.27 | 30 | 0 | 1.76 | -0.50 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 15.00 | 4.30 | 4.85 | 4.58 | 5.00 | % | 0.31 | 5 | 0 | 1.77 | -0.55 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 16.00 | 5.10 | 5.60 | 5.35 | 5.35 | -2.34 | -30.43% | 0.33 | 21 | 100 | 1.78 | -0.60 | 0.06 | -0.04 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |