Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.03 as of 1/1/2026 6:39:53 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 | 0.20 | 0.43 | 0.32 | 0.40 | -0.05 | -11.12% | 0.64 | 10,538 | 15,370 | 12/31/2025 | EST | ||||
| 1.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.05 | 842 | 58,517 | 12/31/2025 | EST | ||||
| 1.00 | 7.40 | 8.60 | 8.00 | 9.03 | 0.00 | 0.00% | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 358 | 47,197 | 12/31/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 32 | 95,158 | 12/31/2025 | EST | ||||
| 2.00 | 6.40 | 7.70 | 7.05 | 7.71 | 0.00 | 0.00% | 3.52 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,476 | 12/30/2025 | EST | ||||
| 3.00 | 5.10 | 6.35 | 5.73 | 4.30 | 0.00 | 0.00% | 1.91 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 91,243 | 12/31/2025 | EST | ||||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,289 | 12/26/2025 | EST | ||||
| 4.00 | 4.10 | 5.35 | 4.73 | 7.50 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,196 | 12/26/2025 | EST | ||||
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,649 | 12/31/2025 | EST | ||||
| 5.00 | 3.80 | 4.30 | 4.05 | 5.32 | 0.00 | 0.00% | 0.81 | 0 | 87 | 2.80 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28,487 | 12/31/2025 | EST | ||||
| 5.50 | 3.30 | 3.80 | 3.55 | 0.01 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.02 | 0.00 | 12/1/2025 | 12/31/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15,290 | 12/26/2025 | EST | ||||
| 6.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 503 | 12/26/2025 | EST | ||||
| 6.00 | 2.42 | 3.30 | 2.86 | 4.01 | 0.00 | 0.00% | 0.48 | 0 | 24 | 2.13 | 0.96 | 0.05 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 6.50 | 2.34 | 2.84 | 2.59 | 3.41 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.92 | 0.92 | 0.07 | -0.01 | 12/26/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 1.91 | 2.39 | 2.15 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 203 | 1.72 | 0.88 | 0.10 | -0.01 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 57,307 | 12/31/2025 | EST | ||||
| 7.50 | 1.53 | 1.98 | 1.76 | 2.02 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.93 | 0.81 | 0.13 | -0.02 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 1.30 | 1.61 | 1.46 | 1.49 | -0.15 | -9.15% | 0.18 | 20 | 101 | 1.23 | 0.73 | 0.16 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.50 | 0.85 | 1.27 | 1.06 | 1.17 | -0.15 | -11.37% | 0.12 | 105 | 1 | 1.09 | 0.64 | 0.18 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 0.81 | 0.91 | 0.86 | 0.84 | +0.01 | +1.21% | 0.10 | 85 | 304 | 1.16 | 0.54 | 0.18 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.50 | 0.64 | 0.74 | 0.69 | 0.67 | -0.03 | -4.29% | 0.07 | 17 | 203 | 1.21 | 0.46 | 0.17 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.05 | -8.34% | 0.06 | 184 | 1,636 | 1.23 | 0.39 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.50 | 0.35 | 0.47 | 0.41 | 0.45 | 0.00 | 0.00% | 0.04 | 24 | 213 | 1.22 | 0.33 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 0.29 | 0.39 | 0.34 | 0.37 | -0.02 | -5.13% | 0.03 | 127 | 976 | 1.27 | 0.28 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.50 | 0.23 | 0.33 | 0.28 | 0.23 | -0.05 | -17.86% | 0.02 | 20 | 112 | 1.31 | 0.24 | 0.12 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 12.00 | 0.22 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 14 | 4,374 | 1.39 | 0.20 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.17 | -0.04 | -19.05% | 0.01 | 18 | 1,521 | 1.66 | 0.13 | 0.08 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 2 | 1,064 | 1.48 | 0.10 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 0.03 | 0.13 | 0.08 | 0.14 | -0.05 | -26.32% | 0.01 | 13 | 4,042 | 1.47 | 0.07 | 0.05 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 0.05 | 0.21 | 0.13 | 0.09 | -0.03 | -25.00% | 0.01 | 2 | 1,161 | 1.79 | 0.05 | 0.03 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 17.00 | 0.04 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.77 | 0.03 | 0.03 | -0.01 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 18.00 | 0.02 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 569 | 2.01 | 0.02 | 0.02 | 0.00 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 19.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 243 | 1.86 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 1,281 | 1.86 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.51 | -87.94% | 0.00 | 1 | 47 | 2.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.13 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 940 | 2.08 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.15 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 4,470 | 3.13 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,426 | 3.07 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 721 | 2.99 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 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 | 0 | 21,356 | 12/23/2025 | EST | ||||
| 1.00 | 0.15 | 0.20 | 0.18 | 0.14 | 0.00 | 0.00% | 0.18 | 0 | 17,886 | 12/29/2025 | EST | ||||
| 1.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/31/2025 3:59:52 PM EST |
| 1.50 | 0.60 | 0.73 | 0.67 | 0.62 | +0.03 | +5.09% | 0.45 | 50 | 20,547 | 12/31/2025 | EST | ||||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 2.00 | 1.03 | 1.13 | 1.08 | 1.12 | +0.05 | +4.68% | 0.54 | 1 | 14,284 | 12/31/2025 | EST | ||||
| 2.50 | 1.52 | 1.86 | 1.69 | 1.55 | 0.00 | 0.00% | 0.68 | 0 | 1,047 | 12/23/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 3.00 | 2.01 | 2.18 | 2.10 | 2.12 | +0.41 | +23.98% | 0.70 | 41 | 2,136 | 12/31/2025 | EST | ||||
| 3.50 | 2.51 | 2.68 | 2.60 | % | 0.74 | 0 | 5 | EST | |||||||
| 4.00 | 3.00 | 3.20 | 3.10 | % | 0.78 | 0 | 4 | EST | |||||||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.35 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:52 PM EST |
| 4.50 | 3.50 | 3.70 | 3.60 | % | 0.80 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 5.00 | 4.00 | 4.20 | 4.10 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.50 | 4.50 | 4.70 | 4.60 | % | 0.84 | 0 | 0 | EST | |||||||
| 5.50 | 0.00 | 0.10 | 0.05 | 0.03 | -4.55 | -99.35% | 0.01 | 1 | 0 | 1.72 | 0.00 | 0.02 | 0.00 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 388 | 1.31 | -0.04 | 0.05 | 0.00 | 12/30/2025 | 12/31/2025 3:59:52 PM EST |
| 6.00 | 5.00 | 5.45 | 5.23 | 5.10 | % | 0.87 | 1 | 0 | 12/31/2025 | EST | |||||
| 6.50 | 0.04 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 0.01 | 4 | 1 | 1.11 | -0.08 | 0.07 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.00 | 6.00 | 6.45 | 6.23 | % | 0.89 | 0 | 0 | EST | |||||||
| 7.00 | 0.12 | 0.20 | 0.16 | 0.13 | +0.02 | +18.19% | 0.02 | 12 | 3,898 | 1.17 | -0.12 | 0.10 | -0.01 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 7.50 | 0.20 | 0.28 | 0.24 | 0.23 | 0.00 | 0.00% | 0.03 | 3 | 60 | 1.11 | -0.19 | 0.13 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.00 | 0.34 | 0.42 | 0.38 | 0.39 | +0.03 | +8.34% | 0.05 | 41 | 359 | 1.09 | -0.27 | 0.16 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 8.50 | 0.55 | 0.63 | 0.59 | 0.60 | +0.03 | +5.27% | 0.07 | 10 | 64 | 1.11 | -0.36 | 0.18 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.00 | 0.81 | 0.95 | 0.88 | 0.86 | +0.03 | +3.62% | 0.10 | 122 | 733 | 1.16 | -0.46 | 0.18 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 9.50 | 1.12 | 1.55 | 1.34 | 1.19 | +0.06 | +5.31% | 0.14 | 45 | 175 | 1.37 | -0.54 | 0.17 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.00 | 1.45 | 1.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.15 | 55 | 2,294 | 1.17 | -0.61 | 0.16 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 10.50 | 1.83 | 2.27 | 2.05 | 2.05 | +0.65 | +46.43% | 0.20 | 78 | 52 | 1.39 | -0.67 | 0.15 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.00 | 2.31 | 2.44 | 2.38 | 2.33 | +0.28 | +13.66% | 0.22 | 17 | 268 | 1.30 | -0.72 | 0.13 | -0.03 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 11.50 | 2.56 | 3.15 | 2.86 | % | 0.25 | 0 | 0 | 1.30 | -0.76 | 0.12 | -0.02 | 12/31/2025 3:59:52 PM EST | |||
| 12.00 | 3.05 | 3.95 | 3.50 | 3.25 | +0.24 | +7.98% | 0.29 | 300 | 1,377 | 1.61 | -0.80 | 0.10 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 13.00 | 3.95 | 4.45 | 4.20 | 4.25 | +0.34 | +8.70% | 0.32 | 5 | 773 | 1.94 | -0.87 | 0.08 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 14.00 | 4.85 | 5.25 | 5.05 | 5.10 | +0.08 | +1.60% | 0.36 | 15 | 612 | 0.00 | -0.90 | 0.06 | -0.02 | 12/31/2025 | 12/31/2025 3:59:52 PM EST |
| 15.00 | 5.85 | 6.20 | 6.03 | 4.83 | 0.00 | 0.00% | 0.40 | 0 | 964 | 1.81 | -0.93 | 0.05 | -0.01 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 16.00 | 6.80 | 7.50 | 7.15 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 199 | 2.61 | -0.95 | 0.03 | -0.01 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 17.00 | 7.80 | 8.50 | 8.15 | 7.60 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.00 | -0.97 | 0.03 | -0.01 | 12/29/2025 | 12/31/2025 3:59:52 PM EST |
| 18.00 | 8.70 | 9.50 | 9.10 | 6.00 | 0.00 | 0.00% | 0.51 | 0 | 87 | 0.00 | -0.98 | 0.02 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 19.00 | 9.75 | 10.65 | 10.20 | 7.80 | 0.00 | 0.00% | 0.54 | 0 | 10 | 3.34 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/31/2025 3:59:52 PM EST |
| 20.00 | 10.75 | 11.45 | 11.10 | 9.95 | 0.00 | 0.00% | 0.55 | 0 | 110 | 3.09 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/31/2025 3:59:52 PM EST |
| 21.00 | 11.75 | 12.65 | 12.20 | % | 0.58 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 22.00 | 12.75 | 13.45 | 13.10 | 11.41 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:52 PM EST |
| 23.00 | 13.55 | 14.80 | 14.18 | 10.32 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:52 PM EST |
| 24.00 | 14.70 | 15.40 | 15.05 | % | 0.63 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 25.00 | 15.55 | 16.40 | 15.98 | % | 0.64 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 26.00 | 16.70 | 17.40 | 17.05 | % | 0.66 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 27.00 | 17.70 | 18.40 | 18.05 | % | 0.67 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 28.00 | 18.70 | 19.35 | 19.03 | % | 0.68 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST | |||
| 30.00 | 20.70 | 21.80 | 21.25 | % | 0.71 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:52 PM EST |