Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.60 as of 12/26/2025 8:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.15 | 9.40 | 8.78 | 14.00 | 0.00 | 0.00% | 8.78 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 2.00 | 6.75 | 8.40 | 7.58 | 8.60 | 0.00 | 0.00% | 3.79 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 3.00 | 6.15 | 7.45 | 6.80 | % | 2.27 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 4.65 | 6.40 | 5.53 | % | 1.38 | 0 | 0 | 2.97 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 3.95 | 5.30 | 4.63 | 8.30 | 0.00 | 0.00% | 0.93 | 0 | 35 | 2.22 | 0.96 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 3.60 | 4.40 | 4.00 | 5.35 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.26 | 0.91 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 2.78 | 3.60 | 3.19 | 4.32 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.21 | 0.84 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 1.47 | 2.65 | 2.06 | 2.42 | -0.67 | -21.69% | 0.26 | 1 | 104 | 1.30 | 0.74 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 1.71 | 1.85 | 1.78 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 55 | 1.02 | 0.64 | 0.10 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | 1.37 | -0.38 | -21.72% | 0.14 | 29 | 314 | 1.02 | 0.54 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 1.01 | 1.12 | 1.07 | 1.10 | -0.32 | -22.54% | 0.10 | 13 | 247 | 1.05 | 0.45 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.81 | 0.89 | 0.85 | 0.88 | -0.27 | -23.48% | 0.07 | 21 | 937 | 1.08 | 0.38 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 0.64 | 0.74 | 0.69 | 0.77 | -0.19 | -19.80% | 0.05 | 166 | 379 | 1.12 | 0.32 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 0.53 | 0.62 | 0.58 | 0.63 | -0.19 | -23.18% | 0.04 | 9 | 186 | 1.15 | 0.27 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.16 | -23.53% | 0.03 | 36 | 3,385 | 1.21 | 0.23 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 0.39 | 0.46 | 0.43 | 0.45 | -0.17 | -27.42% | 0.03 | 43 | 292 | 1.23 | 0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.32 | 0.41 | 0.37 | 0.40 | -0.21 | -34.43% | 0.02 | 6 | 4,099 | 1.25 | 0.18 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.25 | 0.76 | 0.51 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.44 | 0.14 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.15 | 0.72 | 0.44 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.43 | 0.13 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.06 | 0.45 | 0.26 | 0.29 | -0.10 | -25.65% | 0.01 | 3 | 498 | 1.28 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.01 | 0.64 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.31 | 0.11 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.20 | 0.48 | 0.34 | 0.29 | -0.04 | -12.13% | 0.02 | 12 | 34 | 1.54 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.13 | 0.52 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.56 | 0.07 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.12 | 0.58 | 0.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.63 | 0.06 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.18 | 0.40 | 0.29 | 0.19 | -0.06 | -24.00% | 0.01 | 29 | 117 | 1.63 | 0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 0.01 | 0.54 | 0.28 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.06 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 27.00 | 0.01 | 0.53 | 0.27 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.05 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 28.00 | 0.07 | 0.52 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 506 | 1.71 | 0.04 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 0.01 | 0.30 | 0.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.49 | 0.04 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 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 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.22 | 0 | 9 | 6.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 0.03 | 0.15 | 0.09 | 0.09 | -0.08 | -47.06% | 0.02 | 1 | 89 | 1.09 | -0.04 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.03 | 1 | 13 | 1.06 | -0.09 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 0.33 | 0.45 | 0.39 | 0.36 | 0.00 | 0.00% | 0.06 | 3 | 107 | 1.01 | -0.16 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.70 | 0.76 | 0.73 | 0.71 | +0.04 | +5.97% | 0.09 | 17 | 798 | 1.02 | -0.26 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 1.15 | 1.24 | 1.20 | 1.23 | +0.08 | +6.96% | 0.13 | 48 | 252 | 1.02 | -0.36 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 1.75 | 1.84 | 1.80 | 1.81 | +0.11 | +6.48% | 0.18 | 199 | 1,982 | 1.05 | -0.46 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 2.44 | 2.55 | 2.50 | 2.55 | +0.26 | +11.36% | 0.23 | 244 | 961 | 1.07 | -0.55 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.10 | +3.23% | 0.27 | 322 | 542 | 1.12 | -0.62 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 3.95 | 4.30 | 4.13 | 4.15 | +0.30 | +7.80% | 0.32 | 1 | 1,269 | 1.14 | -0.68 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 4.80 | 5.20 | 5.00 | 5.09 | +0.49 | +10.66% | 0.36 | 1 | 93 | 1.17 | -0.73 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 5.70 | 6.10 | 5.90 | 5.43 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.19 | -0.77 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 6.10 | 7.00 | 6.55 | 6.15 | 0.00 | 0.00% | 0.41 | 0 | 357 | 1.38 | -0.80 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 7.05 | 7.95 | 7.50 | 5.41 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.43 | -0.82 | 0.06 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 8.35 | 9.40 | 8.88 | 6.95 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.88 | -0.86 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 9.20 | 10.35 | 9.78 | % | 0.51 | 0 | 0 | 1.92 | -0.87 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 9.95 | 11.05 | 10.50 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.75 | -0.88 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 10.90 | 11.80 | 11.35 | % | 0.54 | 0 | 0 | 1.58 | -0.89 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 11.90 | 12.80 | 12.35 | 9.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.64 | -0.92 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 13.30 | 13.75 | 13.53 | % | 0.59 | 0 | 0 | 1.64 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 14.30 | 15.35 | 14.83 | % | 0.62 | 0 | 0 | 2.26 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 15.30 | 16.10 | 15.70 | % | 0.63 | 0 | 0 | 2.11 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 26.00 | 15.75 | 16.80 | 16.28 | % | 0.63 | 0 | 0 | 1.86 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 16.70 | 18.20 | 17.45 | % | 0.65 | 0 | 0 | 2.30 | -0.95 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 28.00 | 17.70 | 19.20 | 18.45 | 17.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.34 | -0.96 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 19.70 | 21.15 | 20.43 | % | 0.68 | 0 | 0 | 2.39 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST |