Options Chain for TILRAY BRANDS INC COM (TLRY) - $12.88 as of 12/17/2025 8:41:01 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 | 0.58 | 0.86 | 0.72 | 0.82 | +0.14 | +20.59% | 1.44 | 3 | 405 | 12/17/2025 | EST | ||||
| 1.00 | 0.15 | 0.48 | 0.32 | 0.32 | -0.15 | -31.92% | 0.32 | 91 | 1,433 | 12/17/2025 | EST | ||||
| 1.00 | 11.40 | 13.60 | 12.50 | 0.04 | 0.00 | 0.00% | 12.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:55 PM EST |
| 1.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.09 | 12 | 2,025 | 12/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 407 | 12/16/2025 | EST | ||||
| 2.00 | 10.60 | 12.75 | 11.68 | 9.34 | 0.00 | 0.00% | 5.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.18 | 0.09 | % | 0.04 | 0 | 202 | EST | |||||||
| 3.00 | 9.65 | 11.55 | 10.60 | % | 3.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 3.50 | 8.65 | 11.05 | 9.85 | % | 2.81 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 4.00 | 8.65 | 10.55 | 9.60 | 4.38 | 0.00 | 0.00% | 2.40 | 0 | 1 | 8.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:55 PM EST |
| 4.50 | 8.10 | 10.05 | 9.08 | % | 2.02 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 5.00 | 7.10 | 9.55 | 8.33 | 6.55 | 0.00 | 0.00% | 1.67 | 0 | 1 | 7.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 5.50 | 7.15 | 9.05 | 8.10 | % | 1.47 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 6.00 | 6.60 | 8.55 | 7.58 | % | 1.26 | 0 | 0 | 5.94 | 0.99 | 0.00 | -0.01 | 12/17/2025 3:59:55 PM EST | |||
| 6.50 | 6.05 | 7.95 | 7.00 | % | 1.08 | 0 | 0 | 5.27 | 0.99 | 0.01 | -0.01 | 12/17/2025 3:59:55 PM EST | |||
| 7.00 | 5.60 | 7.10 | 6.35 | 7.15 | +3.35 | +88.16% | 0.91 | 12 | 2 | 4.23 | 0.98 | 0.01 | -0.01 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 7.50 | 5.10 | 7.10 | 6.10 | 4.44 | 0.00 | 0.00% | 0.81 | 0 | 3 | 4.70 | 0.97 | 0.02 | -0.01 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 8.00 | 4.75 | 6.65 | 5.70 | 2.88 | 0.00 | 0.00% | 0.71 | 0 | 87 | 4.40 | 0.95 | 0.02 | -0.02 | 12/12/2025 | 12/17/2025 3:59:55 PM EST |
| 8.50 | 4.30 | 5.45 | 4.88 | 6.05 | 0.00 | 0.00% | 0.57 | 0 | 158 | 3.02 | 0.93 | 0.03 | -0.02 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 9.00 | 3.90 | 4.35 | 4.13 | 5.00 | +0.40 | +8.70% | 0.46 | 6 | 28 | 2.07 | 0.91 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 9.50 | 3.50 | 4.30 | 3.90 | 4.33 | -0.55 | -11.27% | 0.41 | 10 | 62 | 2.29 | 0.88 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 10.00 | 3.20 | 3.80 | 3.50 | 3.47 | -1.28 | -26.95% | 0.35 | 26 | 208 | 1.52 | 0.84 | 0.06 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 10.50 | 2.72 | 3.40 | 3.06 | 2.92 | -0.08 | -2.67% | 0.29 | 40 | 57 | 1.41 | 0.80 | 0.07 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 11.00 | 2.56 | 3.10 | 2.83 | 2.76 | -1.01 | -26.79% | 0.26 | 6 | 105 | 1.57 | 0.76 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 11.50 | 2.22 | 2.90 | 2.56 | 2.62 | -0.88 | -25.15% | 0.22 | 10 | 477 | 1.61 | 0.71 | 0.08 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 12.00 | 2.00 | 2.39 | 2.20 | 2.10 | -1.00 | -32.26% | 0.18 | 48 | 713 | 1.53 | 0.67 | 0.09 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 13.00 | 1.15 | 2.00 | 1.58 | 1.75 | -0.86 | -32.95% | 0.12 | 395 | 474 | 1.41 | 0.58 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 14.00 | 1.25 | 1.60 | 1.43 | 1.33 | -1.10 | -45.27% | 0.10 | 820 | 166 | 1.64 | 0.49 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 15.00 | 0.85 | 1.25 | 1.05 | 1.06 | -0.81 | -43.32% | 0.07 | 678 | 1,068 | 1.58 | 0.42 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 16.00 | 0.80 | 1.09 | 0.95 | 0.96 | -0.63 | -39.63% | 0.06 | 224 | 855 | 1.73 | 0.35 | 0.08 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 17.00 | 0.49 | 1.03 | 0.76 | 0.75 | -0.75 | -50.00% | 0.04 | 25 | 20 | 1.74 | 0.29 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 18.00 | 0.35 | 0.77 | 0.56 | 0.78 | -0.46 | -37.10% | 0.03 | 24 | 20 | 1.70 | 0.25 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 19.00 | 0.30 | 1.15 | 0.73 | 0.85 | -0.28 | -24.78% | 0.04 | 2 | 10 | 2.02 | 0.20 | 0.06 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 20.00 | 0.36 | 0.51 | 0.44 | 0.50 | -0.43 | -46.24% | 0.02 | 44 | 52 | 1.85 | 0.17 | 0.05 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 21.00 | 0.31 | 0.81 | 0.56 | 0.63 | -0.22 | -25.89% | 0.03 | 3 | 4 | 2.13 | 0.14 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.37 | -49.34% | 0.02 | 26 | 10 | 1.97 | 0.12 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 23.00 | 0.08 | 0.68 | 0.38 | 0.36 | -0.34 | -48.58% | 0.02 | 4 | 62 | 2.03 | 0.10 | 0.03 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 24.00 | 0.09 | 0.50 | 0.30 | 0.48 | -0.07 | -12.73% | 0.01 | 61 | 48 | 2.03 | 0.08 | 0.03 | -0.02 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 25.00 | 0.08 | 0.40 | 0.24 | 0.25 | % | 0.01 | 25 | 0 | 2.03 | 0.07 | 0.03 | -0.02 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 26.00 | 0.17 | 0.61 | 0.39 | 0.37 | % | 0.02 | 2 | 0 | 2.41 | 0.05 | 0.02 | -0.02 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 27.00 | 0.01 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 2.03 | 0.05 | 0.02 | -0.02 | 12/17/2025 3:59:55 PM EST | |||
| 28.00 | 0.07 | 0.40 | 0.24 | 0.15 | % | 0.01 | 989 | 0 | 2.25 | 0.04 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 3:59:55 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 329 | 12/3/2025 | EST | ||||
| 1.00 | 0.00 | 0.87 | 0.44 | 0.28 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 216 | 12/16/2025 | EST | ||||
| 1.50 | 0.08 | 0.51 | 0.30 | 0.34 | 0.00 | 0.00% | 0.20 | 0 | 10 | 12/16/2025 | EST | ||||
| 2.00 | 0.53 | 0.85 | 0.69 | % | 0.34 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 2.50 | 1.00 | 1.36 | 1.18 | % | 0.47 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.49 | 0.25 | % | 0.07 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:55 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.12 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 51 | 1.97 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,951 | 1.85 | -0.01 | 0.01 | -0.01 | 12/16/2025 | 12/17/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.68 | -0.02 | 0.01 | -0.01 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.06 | -46.16% | 0.01 | 22 | 114 | 1.66 | -0.03 | 0.02 | -0.01 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 8.00 | 0.03 | 0.21 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 5 | 11 | 1.59 | -0.05 | 0.02 | -0.02 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 8.50 | 0.08 | 0.28 | 0.18 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.62 | -0.07 | 0.03 | -0.02 | 12/15/2025 | 12/17/2025 3:59:55 PM EST |
| 9.00 | 0.14 | 0.35 | 0.25 | 0.25 | -0.04 | -13.80% | 0.03 | 2 | 22 | 1.61 | -0.09 | 0.04 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 9.50 | 0.25 | 0.38 | 0.32 | 0.27 | -0.21 | -43.75% | 0.03 | 10 | 215 | 1.57 | -0.12 | 0.05 | -0.03 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 10.00 | 0.31 | 0.52 | 0.42 | 0.42 | -0.05 | -10.64% | 0.04 | 21 | 80 | 1.55 | -0.16 | 0.06 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 10.50 | 0.45 | 0.78 | 0.62 | 0.53 | -0.07 | -11.67% | 0.06 | 24 | 113 | 1.63 | -0.20 | 0.07 | -0.04 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 11.00 | 0.59 | 0.98 | 0.79 | 0.68 | -0.06 | -8.11% | 0.07 | 394 | 109 | 1.63 | -0.24 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 11.50 | 0.54 | 1.30 | 0.92 | 0.88 | -0.02 | -2.23% | 0.08 | 1,015 | 836 | 1.57 | -0.29 | 0.08 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 12.00 | 1.01 | 1.23 | 1.12 | 1.05 | -0.10 | -8.70% | 0.09 | 2,813 | 224 | 1.56 | -0.33 | 0.09 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 13.00 | 1.48 | 1.85 | 1.67 | 1.67 | +0.02 | +1.22% | 0.13 | 47 | 17 | 1.60 | -0.42 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 14.00 | 2.11 | 2.88 | 2.50 | 2.25 | +0.05 | +2.28% | 0.18 | 360 | 55 | 1.81 | -0.51 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 15.00 | 2.72 | 3.20 | 2.96 | 3.15 | +0.45 | +16.67% | 0.20 | 1 | 3 | 1.61 | -0.58 | 0.09 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST |
| 16.00 | 3.15 | 4.55 | 3.85 | 3.90 | % | 0.24 | 1 | 0 | 1.66 | -0.65 | 0.08 | -0.06 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 17.00 | 3.90 | 5.05 | 4.48 | % | 0.26 | 0 | 0 | 2.14 | -0.71 | 0.07 | -0.05 | 12/17/2025 3:59:55 PM EST | |||
| 18.00 | 5.15 | 5.95 | 5.55 | 5.53 | % | 0.31 | 5 | 0 | 1.76 | -0.75 | 0.07 | -0.05 | 12/17/2025 | 12/17/2025 3:59:55 PM EST | |
| 19.00 | 5.55 | 6.80 | 6.18 | % | 0.33 | 0 | 0 | 2.25 | -0.80 | 0.06 | -0.04 | 12/17/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 7.75 | 7.08 | % | 0.35 | 0 | 0 | 2.35 | -0.83 | 0.05 | -0.04 | 12/17/2025 3:59:55 PM EST | |||
| 21.00 | 7.30 | 8.85 | 8.08 | % | 0.38 | 0 | 0 | 2.62 | -0.86 | 0.05 | -0.03 | 12/17/2025 3:59:55 PM EST | |||
| 22.00 | 8.20 | 9.65 | 8.93 | % | 0.41 | 0 | 0 | 2.52 | -0.88 | 0.04 | -0.03 | 12/17/2025 3:59:55 PM EST | |||
| 23.00 | 9.10 | 10.60 | 9.85 | % | 0.43 | 0 | 0 | 2.58 | -0.90 | 0.03 | -0.03 | 12/17/2025 3:59:55 PM EST | |||
| 24.00 | 10.05 | 11.60 | 10.83 | % | 0.45 | 0 | 0 | 2.70 | -0.92 | 0.03 | -0.02 | 12/17/2025 3:59:55 PM EST | |||
| 25.00 | 11.15 | 12.55 | 11.85 | % | 0.47 | 0 | 0 | 2.74 | -0.93 | 0.03 | -0.02 | 12/17/2025 3:59:55 PM EST | |||
| 26.00 | 12.00 | 13.55 | 12.78 | % | 0.49 | 0 | 0 | 2.85 | -0.95 | 0.02 | -0.02 | 12/17/2025 3:59:55 PM EST | |||
| 27.00 | 13.00 | 14.50 | 13.75 | % | 0.51 | 0 | 0 | 2.88 | -0.95 | 0.02 | -0.02 | 12/17/2025 3:59:55 PM EST | |||
| 28.00 | 13.75 | 15.50 | 14.63 | % | 0.52 | 0 | 0 | 2.97 | -0.96 | 0.02 | -0.01 | 12/17/2025 3:59:55 PM EST |