Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.05 as of 1/23/2026 10:07:37 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 | 0.21 | 0.45 | 0.33 | 0.38 | 0.00 | 0.00% | 0.66 | 0 | 2,470 | 1/20/2026 | EST | ||||
| 1.00 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.12 | 0 | 7,986 | 1/22/2026 | EST | ||||
| 1.00 | 7.80 | 8.80 | 8.30 | 8.73 | 0.00 | 0.00% | 8.30 | 0 | 1 | 8.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 1.50 | 0.01 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.05 | 16 | 14,129 | 1/23/2026 | EST | ||||
| 2.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 33,300 | 1/21/2026 | EST | ||||
| 2.00 | 6.75 | 7.80 | 7.28 | 0.06 | 0.00 | 0.00% | 3.64 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,182 | 1/21/2026 | EST | ||||
| 3.00 | 5.70 | 6.50 | 6.10 | 6.10 | -2.06 | -25.25% | 2.03 | 2 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,317 | 1/21/2026 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,802 | 1/20/2026 | EST | ||||
| 4.00 | 4.65 | 5.95 | 5.30 | 5.05 | -0.47 | -8.52% | 1.32 | 2 | 0 | 2.99 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,644 | 1/9/2026 | EST | ||||
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1/22/2026 | EST | ||||
| 5.00 | 3.65 | 4.75 | 4.20 | 4.25 | -0.30 | -6.60% | 0.84 | 2 | 38 | 2.08 | 0.96 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,618 | 1/5/2026 | EST | ||||
| 6.00 | 2.90 | 3.75 | 3.33 | 3.30 | 0.00 | 0.00% | 0.56 | 0 | 111 | 1.62 | 0.89 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1/6/2026 | EST | ||||
| 7.00 | 2.09 | 2.84 | 2.47 | 2.52 | 0.00 | 0.00% | 0.35 | 0 | 183 | 0.88 | 0.80 | 0.08 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,909 | 1/15/2026 | EST | ||||
| 8.00 | 1.71 | 1.84 | 1.78 | 1.74 | -0.01 | -0.58% | 0.22 | 15 | 505 | 0.90 | 0.69 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 9.00 | 1.13 | 1.61 | 1.37 | 1.34 | -0.01 | -0.75% | 0.15 | 13 | 1,172 | 0.96 | 0.58 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 0.91 | 0.99 | 0.95 | 0.94 | -0.10 | -9.62% | 0.10 | 357 | 6,903 | 0.93 | 0.46 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 0.62 | 0.82 | 0.72 | 0.70 | -0.05 | -6.67% | 0.07 | 22 | 2,686 | 0.97 | 0.37 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 12.00 | 0.49 | 0.63 | 0.56 | 0.54 | -0.03 | -5.27% | 0.05 | 31 | 5,119 | 1.00 | 0.29 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 0.34 | 0.47 | 0.41 | 0.40 | -0.05 | -11.12% | 0.03 | 7 | 3,014 | 1.00 | 0.24 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 0.28 | 0.40 | 0.34 | 0.32 | -0.03 | -8.58% | 0.02 | 27 | 3,667 | 1.05 | 0.19 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 0.08 | 0.35 | 0.22 | 0.30 | +0.01 | +3.45% | 0.01 | 25 | 3,069 | 0.98 | 0.17 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 0.09 | 0.44 | 0.27 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 455 | 1.12 | 0.14 | 0.06 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 0.06 | 0.25 | 0.16 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 586 | 1.06 | 0.13 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 0.04 | 0.46 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.21 | 0.10 | 0.04 | -0.01 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.25 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.13 | 0.09 | 0.04 | -0.01 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 660 | 1,314 | 1.25 | 0.07 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.44 | 0.05 | 0.02 | 0.00 | 1/12/2026 | 1/23/2026 3:59:55 PM EST |
| 22.00 | 0.06 | 0.32 | 0.19 | 0.12 | +0.02 | +20.00% | 0.01 | 202 | 2,164 | 1.40 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.13 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 375 | 2.18 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.24 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 28.00 | 0.04 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.85 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:55 PM EST |
| 30.00 | 0.04 | 0.14 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 46 | 1,180 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:55 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,153 | 1/7/2026 | EST | ||||
| 1.00 | 0.10 | 0.23 | 0.17 | 0.23 | 0.00 | 0.00% | 0.17 | 0 | 11,670 | 1/21/2026 | EST | ||||
| 1.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:55 PM EST |
| 1.50 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.42 | 0 | 4,489 | 1/16/2026 | EST | ||||
| 2.00 | 0.88 | 1.39 | 1.14 | 1.17 | 0.00 | 0.00% | 0.57 | 0 | 519 | 12/31/2025 | EST | ||||
| 2.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:55 PM EST |
| 2.50 | 1.23 | 1.95 | 1.59 | 1.30 | 0.00 | 0.00% | 0.64 | 0 | 374 | 12/18/2025 | EST | ||||
| 3.00 | 1.72 | 2.45 | 2.09 | % | 0.70 | 0 | 309 | EST | |||||||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.21 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:55 PM EST |
| 3.50 | 2.00 | 3.20 | 2.60 | % | 0.74 | 0 | 0 | EST | |||||||
| 4.00 | 0.01 | 0.10 | 0.06 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | -0.01 | 0.01 | 0.00 | 12/19/2025 | 1/23/2026 3:59:55 PM EST |
| 4.00 | 2.30 | 3.90 | 3.10 | 3.11 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1/12/2026 | EST | ||||
| 4.50 | 3.00 | 4.20 | 3.60 | % | 0.80 | 0 | 0 | EST | |||||||
| 5.00 | 3.30 | 4.90 | 4.10 | % | 0.82 | 0 | 0 | EST | |||||||
| 5.00 | 0.01 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 130 | 1.42 | -0.04 | 0.03 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 6.00 | 0.12 | 0.23 | 0.18 | 0.19 | -0.04 | -17.40% | 0.03 | 10 | 139 | 0.93 | -0.11 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 6.00 | 4.30 | 5.90 | 5.10 | % | 0.85 | 0 | 0 | EST | |||||||
| 7.00 | 5.35 | 6.85 | 6.10 | % | 0.87 | 0 | 0 | EST | |||||||
| 7.00 | 0.32 | 0.53 | 0.43 | 0.40 | -0.03 | -6.98% | 0.06 | 5 | 318 | 0.95 | -0.20 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 8.00 | 0.65 | 0.94 | 0.80 | 0.79 | -0.01 | -1.25% | 0.10 | 5 | 729 | 0.95 | -0.31 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 9.00 | 1.09 | 1.53 | 1.31 | 1.26 | -0.03 | -2.33% | 0.15 | 4 | 870 | 0.96 | -0.42 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 10.00 | 1.71 | 2.17 | 1.94 | 2.01 | -0.21 | -9.46% | 0.19 | 5 | 2,522 | 0.96 | -0.54 | 0.12 | -0.01 | 1/23/2026 | 1/23/2026 3:59:55 PM EST |
| 11.00 | 2.46 | 2.91 | 2.69 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 2,245 | 0.98 | -0.63 | 0.11 | -0.01 | 1/22/2026 | 1/23/2026 3:59:55 PM EST |
| 12.00 | 3.25 | 3.60 | 3.43 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 3,698 | 0.94 | -0.71 | 0.10 | -0.01 | 1/21/2026 | 1/23/2026 3:59:55 PM EST |
| 13.00 | 4.15 | 4.60 | 4.38 | 4.55 | 0.00 | 0.00% | 0.34 | 0 | 2,683 | 1.02 | -0.76 | 0.09 | -0.01 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |
| 14.00 | 5.10 | 5.90 | 5.50 | 5.44 | 0.00 | 0.00% | 0.39 | 0 | 2,792 | 1.22 | -0.81 | 0.07 | -0.01 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 15.00 | 6.00 | 7.00 | 6.50 | 6.20 | 0.00 | 0.00% | 0.43 | 0 | 715 | 1.28 | -0.83 | 0.06 | -0.01 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 16.00 | 6.95 | 7.95 | 7.45 | 6.25 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.27 | -0.86 | 0.06 | -0.01 | 1/14/2026 | 1/23/2026 3:59:55 PM EST |
| 17.00 | 7.75 | 8.95 | 8.35 | 7.60 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.95 | -0.87 | 0.05 | -0.01 | 12/22/2025 | 1/23/2026 3:59:55 PM EST |
| 18.00 | 8.70 | 9.95 | 9.33 | 7.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.04 | -0.90 | 0.04 | -0.01 | 12/17/2025 | 1/23/2026 3:59:55 PM EST |
| 19.00 | 9.85 | 10.90 | 10.38 | % | 0.55 | 0 | 0 | 2.08 | -0.91 | 0.04 | -0.01 | 1/23/2026 3:59:55 PM EST | |||
| 20.00 | 10.65 | 12.40 | 11.53 | 10.80 | 0.00 | 0.00% | 0.58 | 0 | 35 | 2.54 | -0.93 | 0.03 | -0.01 | 1/13/2026 | 1/23/2026 3:59:55 PM EST |
| 21.00 | 11.80 | 13.30 | 12.55 | % | 0.60 | 0 | 0 | 2.54 | -0.95 | 0.02 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 22.00 | 12.65 | 14.30 | 13.48 | 11.90 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.61 | -0.95 | 0.02 | 0.00 | 12/19/2025 | 1/23/2026 3:59:55 PM EST |
| 23.00 | 13.65 | 15.25 | 14.45 | 12.90 | 0.00 | 0.00% | 0.63 | 0 | 21 | 2.63 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 1/23/2026 3:59:55 PM EST |
| 24.00 | 13.70 | 16.25 | 14.98 | % | 0.62 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 25.00 | 15.65 | 17.25 | 16.45 | % | 0.66 | 0 | 0 | 2.75 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 26.00 | 15.75 | 18.20 | 16.98 | % | 0.65 | 0 | 0 | 2.77 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 27.00 | 16.70 | 19.20 | 17.95 | 15.40 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.82 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 3:59:55 PM EST |
| 28.00 | 18.65 | 20.20 | 19.43 | % | 0.69 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:55 PM EST | |||
| 30.00 | 20.60 | 22.20 | 21.40 | 21.15 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:55 PM EST |