Options Chain for TILRAY BRANDS INC COM (TLRY) - $9.46 as of 1/19/2026 8:37:18 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 | 0.38 | 0.46 | 0.42 | 0.45 | +0.07 | +18.43% | 0.84 | 1 | 2,507 | 1/16/2026 | EST | ||||
| 1.00 | 0.09 | 0.15 | 0.12 | 0.15 | +0.02 | +15.39% | 0.12 | 1 | 7,894 | 1/16/2026 | EST | ||||
| 1.00 | 8.05 | 9.80 | 8.93 | 8.73 | 0.00 | 0.00% | 8.93 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 1.50 | 0.04 | 0.15 | 0.10 | 0.04 | 0.00 | 0.00% | 0.07 | 241 | 14,178 | 1/16/2026 | EST | ||||
| 2.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33,300 | 1/15/2026 | EST | ||||
| 2.00 | 7.05 | 8.60 | 7.83 | 0.06 | 0.00 | 0.00% | 3.92 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:59 PM EST |
| 2.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17,301 | 1/15/2026 | EST | ||||
| 3.00 | 6.05 | 7.40 | 6.73 | 8.16 | 0.00 | 0.00% | 2.24 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 9,124 | 1/16/2026 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,802 | 1/7/2026 | EST | ||||
| 4.00 | 5.10 | 6.00 | 5.55 | 5.52 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,644 | 1/9/2026 | EST | ||||
| 4.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1/9/2026 | EST | ||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,618 | 1/5/2026 | EST | ||||
| 5.00 | 4.10 | 6.20 | 5.15 | 4.55 | -0.10 | -2.16% | 1.03 | 70 | 93 | 3.50 | 1.00 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1/6/2026 | EST | ||||
| 6.00 | 2.80 | 3.85 | 3.33 | 3.75 | 0.00 | 0.00% | 0.56 | 0 | 107 | 1.41 | 0.93 | 0.05 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 2.47 | 2.98 | 2.73 | 2.57 | 0.00 | 0.00% | 0.39 | 0 | 188 | 0.88 | 0.83 | 0.08 | -0.01 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,909 | 1/15/2026 | EST | ||||
| 8.00 | 0.45 | 4.20 | 2.33 | 2.16 | -0.20 | -8.48% | 0.29 | 28 | 471 | 2.60 | 0.72 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 1.47 | 1.60 | 1.54 | 1.58 | -0.18 | -10.23% | 0.17 | 14 | 1,091 | 0.92 | 0.60 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 1.16 | 1.21 | 1.19 | 1.21 | -0.14 | -10.37% | 0.12 | 340 | 6,216 | 0.95 | 0.50 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 0.90 | 1.15 | 1.03 | 0.90 | -0.20 | -18.19% | 0.09 | 4 | 2,560 | 1.05 | 0.41 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.62 | 1.00 | 0.81 | 0.71 | -0.10 | -12.35% | 0.07 | 10 | 5,018 | 1.07 | 0.34 | 0.09 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 0.48 | 0.67 | 0.58 | 0.56 | -0.09 | -13.85% | 0.04 | 1 | 2,992 | 1.03 | 0.28 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 0.38 | 0.55 | 0.47 | 0.48 | -0.12 | -20.00% | 0.03 | 55 | 3,690 | 1.06 | 0.24 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 0.36 | 0.40 | 0.38 | 0.36 | -0.09 | -20.00% | 0.03 | 37 | 2,810 | 1.08 | 0.20 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 0.03 | 0.62 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 450 | 1.02 | 0.18 | 0.06 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 0.15 | 0.43 | 0.29 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 478 | 1.14 | 0.15 | 0.05 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 260 | 1.51 | 0.09 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 19.00 | 0.08 | 0.35 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.17 | 0.08 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 0.06 | 0.29 | 0.18 | 0.19 | -0.05 | -20.84% | 0.01 | 598 | 751 | 1.16 | 0.07 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.21 | 0.07 | 0.03 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 2,000 | 164 | 1.29 | 0.07 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 0.02 | 0.27 | 0.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.22 | 0.07 | 0.03 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.69 | 0.03 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.50 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.02 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.74 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.68 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 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 | 0.31 | 0.21 | 0.19 | +0.09 | +90.00% | 0.21 | 2 | 11,670 | 1/16/2026 | EST | ||||
| 1.00 | 0.00 | 0.46 | 0.23 | 0.33 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:59 PM EST |
| 1.50 | 0.51 | 0.70 | 0.61 | 0.50 | -0.05 | -9.10% | 0.41 | 2 | 4,489 | 1/16/2026 | EST | ||||
| 2.00 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 3:59:59 PM EST |
| 2.00 | 0.73 | 1.43 | 1.08 | 1.17 | 0.00 | 0.00% | 0.54 | 0 | 519 | 12/31/2025 | EST | ||||
| 2.50 | 1.15 | 1.90 | 1.53 | 1.30 | 0.00 | 0.00% | 0.61 | 0 | 374 | 12/18/2025 | EST | ||||
| 3.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 55 | 2.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 1.65 | 2.40 | 2.03 | % | 0.68 | 0 | 341 | EST | |||||||
| 3.50 | 2.00 | 3.20 | 2.60 | % | 0.74 | 0 | 0 | EST | |||||||
| 4.00 | 2.23 | 3.85 | 3.04 | 3.11 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1/12/2026 | EST | ||||
| 4.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 4.50 | 2.95 | 4.15 | 3.55 | % | 0.79 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 129 | 1.47 | 0.00 | 0.02 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 3.20 | 4.85 | 4.03 | % | 0.81 | 0 | 0 | EST | |||||||
| 6.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.01 | -6.67% | 0.02 | 25 | 121 | 0.85 | -0.07 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 4.20 | 5.85 | 5.03 | % | 0.84 | 0 | 0 | EST | |||||||
| 7.00 | 0.26 | 0.65 | 0.46 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.96 | -0.17 | 0.08 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 5.30 | 6.80 | 6.05 | % | 0.86 | 0 | 0 | EST | |||||||
| 8.00 | 0.49 | 0.86 | 0.68 | 0.71 | +0.03 | +4.42% | 0.09 | 54 | 749 | 0.85 | -0.28 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 1.05 | 1.43 | 1.24 | 1.22 | +0.12 | +10.91% | 0.14 | 10 | 881 | 0.92 | -0.40 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 1.63 | 2.22 | 1.93 | 1.84 | +0.26 | +16.46% | 0.19 | 10 | 2,514 | 0.97 | -0.50 | 0.11 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 2.35 | 2.99 | 2.67 | 2.54 | +0.01 | +0.40% | 0.24 | 1 | 2,242 | 1.01 | -0.59 | 0.10 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 2.87 | 3.85 | 3.36 | 3.15 | 0.00 | 0.00% | 0.28 | 0 | 3,702 | 0.91 | -0.66 | 0.09 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 3.95 | 5.10 | 4.53 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 2,683 | 1.18 | -0.72 | 0.08 | -0.01 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 4.85 | 5.40 | 5.13 | 5.44 | 0.00 | 0.00% | 0.37 | 0 | 2,792 | 0.99 | -0.76 | 0.07 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 5.55 | 7.95 | 6.75 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 715 | 2.40 | -0.80 | 0.06 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 4.85 | 8.85 | 6.85 | 6.25 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.44 | -0.82 | 0.06 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 6.95 | 9.80 | 8.38 | 7.60 | 0.00 | 0.00% | 0.49 | 0 | 13 | 2.51 | -0.85 | 0.05 | -0.01 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 6.75 | 10.75 | 8.75 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.56 | -0.91 | 0.04 | 0.00 | 12/17/2025 | 1/16/2026 3:59:59 PM EST |
| 19.00 | 7.75 | 10.80 | 9.28 | % | 0.49 | 0 | 0 | 1.99 | -0.92 | 0.04 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 20.00 | 10.15 | 12.70 | 11.43 | 10.80 | 0.00 | 0.00% | 0.57 | 0 | 35 | 2.68 | -0.93 | 0.03 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 10.35 | 13.65 | 12.00 | % | 0.57 | 0 | 0 | 2.72 | -0.93 | 0.03 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 11.35 | 14.65 | 13.00 | 11.90 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.79 | -0.93 | 0.03 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 13.10 | 15.60 | 14.35 | 12.90 | 0.00 | 0.00% | 0.62 | 0 | 21 | 2.82 | -0.93 | 0.03 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 12.65 | 16.60 | 14.63 | % | 0.61 | 0 | 0 | 2.88 | -0.97 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 13.60 | 17.20 | 15.40 | % | 0.62 | 0 | 0 | 2.66 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 26.00 | 16.05 | 18.60 | 17.33 | % | 0.67 | 0 | 0 | 2.98 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 16.25 | 19.55 | 17.90 | 15.40 | 0.00 | 0.00% | 0.66 | 0 | 4 | 3.00 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 16.60 | 20.55 | 18.58 | % | 0.66 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 30.00 | 19.20 | 22.55 | 20.88 | 20.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |