Options Chain for TILRAY BRANDS INC COM (TLRY) - $7.92 as of 2/24/2026 8:49:58 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 | 5.80 | 7.90 | 6.85 | 6.90 | 0.00 | 0.00% | 6.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 2.00 | 3.95 | 6.35 | 5.15 | % | 2.58 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 3.00 | 3.95 | 5.35 | 4.65 | % | 1.55 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 4.00 | 3.00 | 4.20 | 3.60 | % | 0.90 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 5.00 | 2.68 | 3.35 | 3.02 | 2.89 | 0.00 | 0.00% | 0.60 | 0 | 43 | 1.70 | 0.94 | 0.06 | 0.00 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 6.00 | 1.37 | 2.52 | 1.95 | % | 0.33 | 0 | 0 | 1.43 | 0.83 | 0.10 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 7.00 | 1.18 | 1.73 | 1.46 | 1.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.90 | 0.68 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 8.00 | 0.96 | 1.24 | 1.10 | 1.08 | +0.15 | +16.13% | 0.14 | 15 | 5 | 1.01 | 0.54 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 9.00 | 0.68 | 0.88 | 0.78 | 0.74 | +0.09 | +13.85% | 0.09 | 21 | 70 | 1.03 | 0.42 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 10.00 | 0.47 | 0.60 | 0.54 | 0.53 | +0.09 | +20.46% | 0.05 | 38 | 27 | 1.03 | 0.33 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 11.00 | 0.10 | 0.78 | 0.44 | % | 0.04 | 0 | 0 | 1.06 | 0.25 | 0.10 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.01 | 0.69 | 0.35 | 0.28 | +0.02 | +7.70% | 0.03 | 1 | 75 | 1.02 | 0.19 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 13.00 | 0.16 | 0.28 | 0.22 | 0.24 | -0.01 | -4.00% | 0.02 | 8 | 10 | 1.10 | 0.14 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.96 | -0.06 | 0.06 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 6.00 | 0.27 | 0.37 | 0.32 | 0.35 | -0.08 | -18.61% | 0.05 | 21 | 23 | 0.94 | -0.17 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 7.00 | 0.63 | 0.84 | 0.74 | 0.72 | -0.14 | -16.28% | 0.11 | 4 | 5 | 0.98 | -0.32 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 8.00 | 1.02 | 1.62 | 1.32 | 1.31 | +0.01 | +0.77% | 0.17 | 1 | 44 | 1.03 | -0.46 | 0.14 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 9.00 | 1.80 | 2.34 | 2.07 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 80 | 1.11 | -0.58 | 0.13 | -0.01 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 10.00 | 2.45 | 3.15 | 2.80 | % | 0.28 | 0 | 0 | 1.07 | -0.67 | 0.12 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 11.00 | 3.30 | 4.00 | 3.65 | % | 0.33 | 0 | 0 | 1.07 | -0.75 | 0.10 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 12.00 | 4.25 | 4.70 | 4.48 | 4.63 | % | 0.37 | 1 | 0 | 1.00 | -0.81 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 13.00 | 5.15 | 5.75 | 5.45 | 5.50 | % | 0.42 | 40 | 0 | 1.49 | -0.86 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |