Options Chain for TILRAY BRANDS INC COM (TLRY) - $1.57 as of 10/21/2025 3:23:17 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 | 0.98 | 1.08 | 1.03 | 1.03 | -0.10 | -8.85% | 2.06 | 5 | 105 | 4.68 | 0.99 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 1.00 | 0.51 | 0.57 | 0.54 | 0.52 | -0.08 | -13.34% | 0.54 | 420 | 2,559 | 1.34 | 0.88 | 0.32 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 1.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.05 | -18.52% | 0.15 | 450 | 6,635 | 1.32 | 0.58 | 0.76 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 2.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.04 | -28.58% | 0.06 | 5,727 | 110,976 | 1.43 | 0.32 | 0.59 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 2.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.03 | 532 | 72,450 | 1.62 | 0.20 | 0.40 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.02 | 115 | 4,756 | 1.77 | 0.14 | 0.29 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 102 | 6,227 | 1.91 | 0.09 | 0.21 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,599 | 2.04 | 0.07 | 0.16 | 0.00 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 4.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 6 | 139 | 2.16 | 0.05 | 0.12 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,233 | 2.29 | 0.03 | 0.09 | 0.00 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.41 | 0.02 | 0.05 | 0.00 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 184 | 2.61 | 0.01 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 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 | 55 | 179 | 2.24 | -0.01 | 0.03 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 1.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.03 | 126 | 4,262 | 1.22 | -0.12 | 0.32 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 1.50 | 0.21 | 0.22 | 0.22 | 0.22 | +0.02 | +10.00% | 0.15 | 5,296 | 20,478 | 1.27 | -0.42 | 0.76 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 2.00 | 0.53 | 0.62 | 0.58 | 0.58 | +0.03 | +5.46% | 0.29 | 20 | 1,508 | 1.25 | -0.68 | 0.59 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 2.50 | 1.00 | 1.14 | 1.07 | 1.00 | 0.00 | 0.00% | 0.43 | 0 | 277 | 2.27 | -0.80 | 0.40 | 0.00 | 10/15/2025 | 10/21/2025 3:59:53 PM EST |
| 3.00 | 1.41 | 1.69 | 1.55 | 1.43 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.00 | -0.86 | 0.29 | 0.00 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 3.50 | 1.91 | 2.16 | 2.04 | 1.94 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.13 | -0.91 | 0.21 | 0.00 | 9/30/2025 | 10/21/2025 3:59:53 PM EST |
| 4.00 | 2.39 | 2.67 | 2.53 | 2.52 | +0.66 | +35.49% | 0.63 | 4 | 12 | 3.48 | -0.93 | 0.16 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 4.50 | 2.90 | 3.45 | 3.18 | 2.98 | 0.00 | 0.00% | 0.71 | 0 | 3 | 5.42 | -0.95 | 0.12 | 0.00 | 10/20/2025 | 10/21/2025 3:59:53 PM EST |
| 5.00 | 3.05 | 4.00 | 3.53 | 3.48 | +0.03 | +0.87% | 0.71 | 4 | 5 | 5.93 | -0.97 | 0.09 | 0.00 | 10/21/2025 | 10/21/2025 3:59:53 PM EST |
| 6.00 | 4.25 | 4.75 | 4.50 | % | 0.75 | 0 | 0 | 4.80 | -0.98 | 0.05 | 0.00 | 10/21/2025 3:59:53 PM EST | |||
| 7.00 | 5.25 | 5.80 | 5.53 | % | 0.79 | 0 | 0 | 5.41 | -0.99 | 0.03 | 0.00 | 10/21/2025 3:59:53 PM EST |