Options Chain for TILRAY BRANDS INC COM (TLRY) - $12.34 as of 12/18/2025 9:06:50 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 | 0.46 | 0.95 | 0.71 | 0.72 | -0.09 | -11.12% | 1.42 | 36 | 6,377 | 12/18/2025 | EST | ||||
| 1.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.06 | -20.69% | 0.24 | 589 | 15,332 | 12/18/2025 | EST | ||||
| 1.00 | 10.25 | 12.40 | 11.33 | 13.50 | +3.34 | +32.88% | 11.33 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.01 | 1,733 | 27,185 | 12/18/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 1,829 | 72,953 | 12/18/2025 | EST | ||||
| 2.00 | 9.90 | 11.90 | 10.90 | 13.00 | +3.73 | +40.24% | 5.45 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 12,114 | 12/18/2025 | EST | ||||
| 3.00 | 8.30 | 10.40 | 9.35 | 9.73 | +5.43 | +126.28% | 3.12 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9,991 | 12/18/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 12/8/2025 | EST | ||||
| 3.50 | 8.35 | 10.25 | 9.30 | 9.34 | +9.33 | +93,300.00% | 2.66 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 4.00 | 7.85 | 9.40 | 8.63 | 3.80 | 0.00 | 0.00% | 2.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,447 | 12/16/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 12/12/2025 | EST | ||||
| 4.50 | 6.85 | 9.40 | 8.13 | 0.11 | 0.00 | 0.00% | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 6.35 | 8.40 | 7.38 | 2.75 | 0.00 | 0.00% | 1.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,395 | 12/12/2025 | EST | ||||
| 5.50 | 6.35 | 8.25 | 7.30 | 9.40 | % | 1.33 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST | |
| 6.00 | 5.40 | 7.05 | 6.23 | 8.31 | 0.00 | 0.00% | 1.04 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 12/16/2025 | EST | ||||
| 6.50 | 5.50 | 6.55 | 6.03 | 8.51 | +1.52 | +21.75% | 0.93 | 1 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 5.00 | 6.65 | 5.83 | 6.25 | 0.00 | 0.00% | 0.83 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 309 | EST | |||||||
| 7.50 | 4.55 | 4.95 | 4.75 | 6.64 | 0.00 | 0.00% | 0.63 | 0 | 658 | 0.55 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 4.05 | 4.45 | 4.25 | 4.45 | -0.65 | -12.75% | 0.53 | 8 | 381 | 0.55 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 8.50 | 3.55 | 3.95 | 3.75 | 4.40 | 0.00 | 0.00% | 0.44 | 2 | 811 | 0.30 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 3.25 | 3.65 | 3.45 | 3.38 | -0.54 | -13.78% | 0.38 | 200 | 1,013 | 5.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.50 | 2.59 | 3.10 | 2.85 | 2.89 | -0.56 | -16.24% | 0.30 | 43 | 342 | 4.84 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 2.05 | 2.72 | 2.39 | 2.20 | -1.29 | -36.97% | 0.24 | 407 | 954 | 4.97 | 0.96 | 0.08 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.50 | 1.62 | 2.26 | 1.94 | 2.27 | -0.23 | -9.20% | 0.18 | 5 | 1,289 | 4.46 | 0.91 | 0.12 | -0.08 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 1.35 | 1.55 | 1.45 | 1.52 | -0.55 | -26.57% | 0.13 | 11,204 | 12,034 | 3.91 | 0.82 | 0.17 | -0.14 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.50 | 0.97 | 1.21 | 1.09 | 1.00 | -0.93 | -48.19% | 0.09 | 95 | 460 | 2.70 | 0.71 | 0.22 | -0.20 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 0.75 | 0.84 | 0.80 | 0.85 | -0.56 | -39.72% | 0.07 | 14,253 | 14,527 | 2.75 | 0.58 | 0.26 | -0.24 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.57 | -60.64% | 0.03 | 18,309 | 4,144 | 2.67 | 0.33 | 0.24 | -0.27 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.41 | -67.22% | 0.01 | 15,953 | 3,309 | 2.88 | 0.17 | 0.17 | -0.18 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.32 | -76.19% | 0.01 | 9,804 | 5,166 | 3.07 | 0.09 | 0.10 | -0.09 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.25 | -80.65% | 0.00 | 5,411 | 3,455 | 3.21 | 0.05 | 0.06 | -0.05 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.21 | -87.50% | 0.00 | 3,858 | 4,287 | 3.43 | 0.02 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.15 | -83.34% | 0.00 | 1,644 | 1,061 | 3.83 | 0.01 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 954 | 140 | 0.00 | 0.01 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 4,429 | 2,756 | 0.00 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 21.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 486 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 239 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 0.00 | 220 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,328 | 5,859 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 654 | 534 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 81 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5,418 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 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 | 3,731 | 12/12/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.13 | 15 | 2,930 | 12/18/2025 | EST | ||||
| 1.50 | 0.06 | 0.36 | 0.21 | 0.15 | -0.11 | -42.31% | 0.14 | 88 | 3,280 | 12/18/2025 | EST | ||||
| 2.00 | 0.57 | 0.87 | 0.72 | 0.70 | 0.00 | 0.00% | 0.36 | 0 | 805 | 12/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 2.50 | 1.04 | 1.39 | 1.22 | 1.75 | 0.00 | 0.00% | 0.49 | 0 | 1 | 12/2/2025 | EST | ||||
| 3.00 | 1.55 | 1.89 | 1.72 | 2.29 | 0.00 | 0.00% | 0.57 | 0 | 2 | 12/5/2025 | EST | ||||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.49 | 0.25 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:58 PM EST |
| 3.50 | 2.05 | 2.39 | 2.22 | 2.23 | 0.00 | 0.00% | 0.63 | 0 | 1 | 12/16/2025 | EST | ||||
| 4.00 | 2.55 | 2.90 | 2.73 | % | 0.68 | 0 | 1 | EST | |||||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:58 PM EST |
| 4.50 | 3.05 | 3.40 | 3.23 | % | 0.72 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 3.55 | 3.90 | 3.73 | 3.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 12/9/2025 | EST | ||||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 4.55 | 4.90 | 4.73 | 4.70 | 0.00 | 0.00% | 0.79 | 0 | 4 | 12/12/2025 | EST | ||||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 5.55 | 5.90 | 5.73 | 5.30 | % | 0.82 | 1 | 0 | 12/18/2025 | EST | |||||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 2,940 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 2,515 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 406 | 613 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 633 | 800 | 3.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 361 | 1,206 | 3.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 183 | 427 | 2.70 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 7,489 | 2,756 | 2.61 | -0.04 | 0.08 | -0.03 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.50 | 0.05 | 0.11 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 921 | 954 | 2.35 | -0.09 | 0.12 | -0.08 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 3,043 | 2,062 | 2.24 | -0.18 | 0.17 | -0.14 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.50 | 0.24 | 0.28 | 0.26 | 0.28 | -0.03 | -9.68% | 0.02 | 754 | 1,578 | 2.15 | -0.29 | 0.22 | -0.20 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 0.40 | 0.49 | 0.45 | 0.49 | -0.02 | -3.93% | 0.04 | 10,236 | 1,210 | 2.10 | -0.42 | 0.26 | -0.24 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 1.00 | 1.09 | 1.05 | 1.05 | +0.03 | +2.95% | 0.08 | 5,660 | 1,403 | 2.08 | -0.67 | 0.24 | -0.27 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 1.80 | 2.14 | 1.97 | 1.93 | +0.30 | +18.41% | 0.14 | 6,895 | 3,049 | 0.00 | -0.83 | 0.17 | -0.18 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 15.00 | 2.67 | 2.82 | 2.75 | 2.75 | +0.35 | +14.59% | 0.18 | 1,445 | 123 | 0.00 | -0.91 | 0.10 | -0.09 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 3.60 | 3.90 | 3.75 | 3.58 | +0.33 | +10.16% | 0.23 | 49 | 21 | 0.00 | -0.95 | 0.06 | -0.05 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 17.00 | 3.50 | 4.80 | 4.15 | 4.65 | +0.28 | +6.41% | 0.24 | 11 | 14 | 0.00 | -0.98 | 0.03 | -0.02 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 18.00 | 5.60 | 6.10 | 5.85 | 5.64 | +1.70 | +43.15% | 0.32 | 33 | 13 | 0.00 | -0.99 | 0.02 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 19.00 | 5.75 | 7.05 | 6.40 | 5.27 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.00 | -0.99 | 0.01 | -0.01 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 20.00 | 7.20 | 8.05 | 7.63 | 5.80 | -0.44 | -7.06% | 0.38 | 42 | 3 | 0.00 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 21.00 | 6.95 | 9.00 | 7.98 | % | 0.38 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 22.00 | 8.00 | 10.45 | 9.23 | 11.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 23.00 | 10.20 | 11.00 | 10.60 | 11.95 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 24.00 | 11.20 | 12.60 | 11.90 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 25.00 | 11.00 | 13.15 | 12.08 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 26.00 | 13.55 | 14.00 | 13.78 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 27.00 | 13.50 | 15.30 | 14.40 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 28.00 | 14.75 | 16.00 | 15.38 | 14.80 | % | 0.55 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |