Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.20 as of 12/30/2025 8:27:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.75 | 0.55 | 0.35 | 0.00 | 0.00% | 1.10 | 0 | 7 | 12/29/2025 | EST | ||||
| 1.00 | 0.05 | 0.12 | 0.09 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 198 | 12/29/2025 | EST | ||||
| 1.00 | 7.45 | 9.05 | 8.25 | 10.76 | 0.00 | 0.00% | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:44 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 12/12/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 12/26/2025 | EST | ||||
| 2.00 | 6.40 | 8.05 | 7.23 | 9.28 | 0.00 | 0.00% | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:44 PM EST |
| 3.00 | 5.45 | 7.05 | 6.25 | % | 2.08 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 3.50 | 5.15 | 6.55 | 5.85 | % | 1.67 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 4.00 | 4.50 | 5.95 | 5.23 | 6.22 | 0.00 | 0.00% | 1.31 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:44 PM EST |
| 4.50 | 3.95 | 5.45 | 4.70 | % | 1.04 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 5.00 | 3.40 | 4.95 | 4.18 | 5.21 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:44 PM EST |
| 5.50 | 3.35 | 4.45 | 3.90 | 7.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.32 | 1.00 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:44 PM EST |
| 6.00 | 3.15 | 4.05 | 3.60 | % | 0.60 | 0 | 0 | 4.08 | 0.99 | 0.02 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 6.50 | 2.42 | 3.40 | 2.91 | % | 0.45 | 0 | 0 | 3.24 | 0.97 | 0.04 | -0.01 | 12/29/2025 3:59:44 PM EST | |||
| 7.00 | 2.00 | 2.92 | 2.46 | % | 0.35 | 0 | 0 | 2.86 | 0.93 | 0.07 | -0.01 | 12/29/2025 3:59:44 PM EST | |||
| 7.50 | 1.73 | 2.40 | 2.07 | 5.05 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.37 | 0.88 | 0.12 | -0.02 | 12/12/2025 | 12/29/2025 3:59:44 PM EST |
| 8.00 | 1.16 | 1.63 | 1.40 | 1.57 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.52 | 0.81 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 8.50 | 1.07 | 1.24 | 1.16 | 1.19 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.12 | 0.71 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 9.00 | 0.80 | 0.91 | 0.86 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 177 | 1.10 | 0.60 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 9.50 | 0.63 | 0.69 | 0.66 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 109 | 1.17 | 0.50 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 10.00 | 0.47 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 348 | 1.21 | 0.41 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 10.50 | 0.37 | 0.43 | 0.40 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 186 | 1.28 | 0.33 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 11.00 | 0.25 | 0.33 | 0.29 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 775 | 1.28 | 0.28 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 11.50 | 0.20 | 0.27 | 0.24 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 438 | 1.33 | 0.23 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 12.00 | 0.18 | 0.22 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 400 | 1.42 | 0.19 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.85 | 0.12 | 0.08 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 1.90 | 0.08 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 627 | 1.75 | 0.06 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 16.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.65 | 0.05 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 17.00 | 0.05 | 0.31 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.35 | 0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 18.00 | 0.01 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.29 | 0.02 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.07 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:44 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.02 | 0.01 | 0.01 | 0.00 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.32 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:44 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 3.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:44 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:44 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:44 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 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 | 54 | 12/5/2025 | EST | ||||
| 1.00 | 0.00 | 0.28 | 0.14 | 0.39 | 0.00 | 0.00% | 0.14 | 0 | 14 | 12/9/2025 | EST | ||||
| 1.00 | 0.00 | 0.43 | 0.22 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:44 PM EST |
| 1.50 | 0.38 | 0.74 | 0.56 | 0.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 12/18/2025 | EST | ||||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:44 PM EST |
| 2.00 | 0.77 | 1.35 | 1.06 | % | 0.53 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 3.50 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:44 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:44 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:44 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.55 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:44 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.50 | -0.01 | 0.02 | 0.00 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | -0.03 | 0.04 | -0.01 | 12/16/2025 | 12/29/2025 3:59:44 PM EST |
| 7.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | -0.07 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 7.50 | 0.06 | 0.15 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 699 | 1.09 | -0.12 | 0.12 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 8.00 | 0.21 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 650 | 1.17 | -0.19 | 0.16 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 8.50 | 0.38 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 328 | 1.16 | -0.29 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 9.00 | 0.59 | 0.64 | 0.62 | 0.62 | 0.00 | 0.00% | 0.07 | 0 | 366 | 1.19 | -0.40 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 9.50 | 0.89 | 0.96 | 0.93 | 0.91 | 0.00 | 0.00% | 0.10 | 0 | 264 | 1.26 | -0.50 | 0.21 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 10.00 | 1.23 | 1.31 | 1.27 | 1.27 | 0.00 | 0.00% | 0.13 | 0 | 367 | 1.32 | -0.59 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 10.50 | 1.33 | 2.03 | 1.68 | 1.59 | 0.00 | 0.00% | 0.16 | 0 | 152 | 1.31 | -0.67 | 0.17 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 11.00 | 1.76 | 2.23 | 2.00 | 2.01 | 0.00 | 0.00% | 0.18 | 0 | 91 | 1.60 | -0.72 | 0.15 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 11.50 | 2.11 | 2.62 | 2.37 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 93 | 1.57 | -0.77 | 0.13 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 12.00 | 2.79 | 3.45 | 3.12 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 93 | 2.35 | -0.81 | 0.11 | -0.03 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 13.00 | 3.55 | 4.00 | 3.78 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 106 | 1.74 | -0.88 | 0.08 | -0.02 | 12/26/2025 | 12/29/2025 3:59:44 PM EST |
| 14.00 | 4.55 | 5.05 | 4.80 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 33 | 2.11 | -0.92 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:44 PM EST |
| 15.00 | 5.25 | 6.00 | 5.63 | 4.00 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.20 | -0.94 | 0.05 | -0.01 | 12/19/2025 | 12/29/2025 3:59:44 PM EST |
| 16.00 | 6.25 | 7.05 | 6.65 | 3.35 | 0.00 | 0.00% | 0.42 | 0 | 27 | 2.54 | -0.95 | 0.04 | -0.01 | 12/18/2025 | 12/29/2025 3:59:44 PM EST |
| 17.00 | 7.25 | 8.25 | 7.75 | % | 0.46 | 0 | 0 | 3.21 | -0.98 | 0.02 | -0.01 | 12/29/2025 3:59:44 PM EST | |||
| 18.00 | 8.10 | 8.95 | 8.53 | % | 0.47 | 0 | 0 | 2.57 | -0.98 | 0.01 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 19.00 | 9.20 | 10.00 | 9.60 | % | 0.51 | 0 | 0 | 2.89 | -0.98 | 0.01 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 20.00 | 10.05 | 11.00 | 10.53 | 9.75 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.03 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 12/29/2025 3:59:44 PM EST |
| 21.00 | 11.05 | 12.00 | 11.53 | 10.50 | 0.00 | 0.00% | 0.55 | 0 | 17 | 3.17 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 12/29/2025 3:59:44 PM EST |
| 22.00 | 12.20 | 13.50 | 12.85 | % | 0.58 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 23.00 | 13.20 | 14.40 | 13.80 | 12.53 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:44 PM EST |
| 24.00 | 14.20 | 15.50 | 14.85 | % | 0.62 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 25.00 | 15.05 | 16.05 | 15.55 | % | 0.62 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 26.00 | 16.10 | 17.05 | 16.58 | % | 0.64 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 27.00 | 17.05 | 18.05 | 17.55 | % | 0.65 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 28.00 | 18.10 | 19.05 | 18.58 | % | 0.66 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST | |||
| 30.00 | 20.10 | 20.90 | 20.50 | % | 0.68 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:44 PM EST |