Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.46 as of 1/19/2026 8:37:18 AM 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 | 8.10 | 10.50 | 9.30 | 9.94 | 0.00 | 0.00% | 9.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 2.00 | 7.10 | 9.50 | 8.30 | 7.09 | 0.00 | 0.00% | 4.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 6.20 | 8.50 | 7.35 | 6.99 | 0.00 | 0.00% | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 3.50 | 4.20 | 8.00 | 6.10 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.00 | 3.70 | 7.50 | 5.60 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.50 | 3.20 | 6.80 | 5.00 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 3.30 | 6.50 | 4.90 | 5.11 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 5.50 | 2.22 | 6.00 | 4.11 | 6.19 | 0.00 | 0.00% | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 1.72 | 5.15 | 3.44 | % | 0.57 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.50 | 2.24 | 3.50 | 2.87 | 2.80 | 0.00 | 0.00% | 0.44 | 0 | 13 | 3.87 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 0.94 | 2.71 | 1.83 | 2.79 | 0.00 | 0.00% | 0.26 | 0 | 100 | 2.50 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 7.50 | 1.64 | 2.53 | 2.09 | 1.91 | -3.81 | -66.61% | 0.28 | 1 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 8.00 | 0.18 | 1.73 | 0.96 | 1.40 | -0.65 | -31.71% | 0.12 | 1 | 256 | 1.77 | 0.98 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 8.50 | 0.90 | 1.14 | 1.02 | 0.94 | -0.56 | -37.34% | 0.12 | 13 | 107 | 1.17 | 0.90 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.64 | -0.36 | -36.00% | 0.07 | 144 | 280 | 0.76 | 0.73 | 0.44 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.50 | 0.23 | 0.35 | 0.29 | 0.34 | -0.26 | -43.34% | 0.03 | 176 | 488 | 0.62 | 0.49 | 0.48 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.02 | -9.53% | 0.02 | 3,858 | 4,635 | 0.75 | 0.29 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.50 | 0.09 | 0.11 | 0.10 | 0.12 | -0.14 | -53.85% | 0.01 | 137 | 355 | 0.81 | 0.18 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.07 | -50.00% | 0.01 | 242 | 893 | 0.81 | 0.11 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 75 | 199 | 0.98 | 0.06 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 120 | 479 | 0.95 | 0.04 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.37 | 0.01 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1,028 | 135 | 1.32 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.05 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 2,358 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.09 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 5 | 7.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.08 | 0.54 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 43 | 6.03 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 8.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 8 | 8.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 183 | 8.56 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 34 | 8.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.83 | 0.42 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 1.31 | 0.66 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 9.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 9 | 6.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 277 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 66 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 192 | 483 | 0.79 | -0.02 | 0.11 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 247 | 273 | 0.71 | -0.10 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 0.11 | 0.18 | 0.15 | 0.16 | -0.01 | -5.89% | 0.02 | 565 | 243 | 0.62 | -0.27 | 0.44 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.50 | 0.30 | 0.45 | 0.38 | 0.45 | +0.11 | +32.36% | 0.04 | 152 | 717 | 0.65 | -0.51 | 0.48 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 0.65 | 1.15 | 0.90 | 0.79 | +0.13 | +19.70% | 0.09 | 331 | 411 | 1.03 | -0.71 | 0.36 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.50 | 0.72 | 1.63 | 1.18 | 1.17 | +0.27 | +30.00% | 0.11 | 39 | 174 | 1.80 | -0.82 | 0.25 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 1.39 | 1.75 | 1.57 | 1.46 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.77 | -0.89 | 0.16 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 11.50 | 0.77 | 3.15 | 1.96 | 2.14 | -0.14 | -6.14% | 0.17 | 2 | 857 | 3.37 | -0.94 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.53 | 3.60 | 2.07 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 54 | 3.51 | -0.96 | 0.06 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 12.50 | 2.56 | 3.65 | 3.11 | % | 0.25 | 0 | 0 | 2.78 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 13.00 | 3.25 | 4.85 | 4.05 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 20 | 4.43 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 13.50 | 2.94 | 5.90 | 4.42 | 4.56 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 3.20 | 6.60 | 4.90 | 4.34 | 0.00 | 0.00% | 0.35 | 0 | 11 | 6.26 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 14.50 | 3.70 | 7.10 | 5.40 | 5.18 | 0.00 | 0.00% | 0.37 | 0 | 100 | 6.44 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 5.00 | 7.40 | 6.20 | 5.31 | 0.00 | 0.00% | 0.41 | 0 | 2 | 6.22 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 15.50 | 5.50 | 6.25 | 5.88 | 5.87 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.57 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 4.80 | 8.45 | 6.63 | 6.21 | 0.00 | 0.00% | 0.41 | 0 | 6 | 6.62 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 16.50 | 5.70 | 9.05 | 7.38 | % | 0.45 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.00 | 5.75 | 9.40 | 7.58 | % | 0.45 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 17.50 | 7.15 | 9.90 | 8.53 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.93 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 7.65 | 9.15 | 8.40 | 8.67 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 18.50 | 7.70 | 10.25 | 8.98 | % | 0.49 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 19.00 | 7.70 | 11.40 | 9.55 | 9.23 | 0.00 | 0.00% | 0.50 | 0 | 2 | 7.30 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 9.95 | 11.90 | 10.93 | 10.20 | 0.00 | 0.00% | 0.55 | 0 | 4 | 6.51 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 10.90 | 13.40 | 12.15 | % | 0.58 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 10.80 | 14.40 | 12.60 | 12.37 | 0.00 | 0.00% | 0.57 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 12.85 | 15.55 | 14.20 | 13.62 | 0.00 | 0.00% | 0.62 | 0 | 2 | 8.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 13.90 | 16.55 | 15.23 | 14.34 | 0.00 | 0.00% | 0.63 | 0 | 2 | 8.55 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 13.50 | 17.55 | 15.53 | 16.14 | 0.00 | 0.00% | 0.62 | 0 | 1 | 8.72 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 14.80 | 18.55 | 16.68 | 16.58 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 17.00 | 19.55 | 18.28 | % | 0.68 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 17.95 | 19.90 | 18.93 | 18.46 | 0.00 | 0.00% | 0.68 | 0 | 2 | 7.82 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 18.80 | 22.55 | 20.68 | 20.96 | 0.00 | 0.00% | 0.69 | 0 | 26 | 9.41 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |