Options Chain for TILRAY BRANDS INC COM (TLRY) - $7.95 as of 2/20/2026 8:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.75 | 5.95 | 4.85 | % | 1.62 | 0 | 0 | 4.73 | 0.97 | 0.02 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 3.50 | 3.25 | 5.05 | 4.15 | % | 1.19 | 0 | 0 | 3.22 | 0.95 | 0.02 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 4.00 | 2.75 | 4.95 | 3.85 | % | 0.96 | 0 | 0 | 3.55 | 0.93 | 0.03 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 4.50 | 1.31 | 4.50 | 2.91 | % | 0.65 | 0 | 0 | 3.19 | 0.90 | 0.04 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 5.00 | 0.85 | 4.75 | 2.80 | 2.45 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.93 | 0.87 | 0.05 | -0.01 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 5.50 | 0.45 | 4.30 | 2.38 | % | 0.43 | 0 | 0 | 3.54 | 0.83 | 0.07 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 6.00 | 1.47 | 2.32 | 1.90 | % | 0.32 | 0 | 0 | 1.26 | 0.78 | 0.08 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 6.50 | 1.13 | 1.98 | 1.56 | % | 0.24 | 0 | 0 | 1.23 | 0.74 | 0.09 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 7.00 | 0.80 | 1.65 | 1.23 | % | 0.18 | 0 | 0 | 1.18 | 0.68 | 0.11 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 7.50 | 1.03 | 1.25 | 1.14 | % | 0.15 | 0 | 0 | 0.93 | 0.62 | 0.14 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 8.00 | 0.53 | 1.00 | 0.77 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.79 | 0.54 | 0.16 | -0.01 | 2/18/2026 | 2/19/2026 4:00:05 PM EST |
| 8.50 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.83 | 0.44 | 0.17 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.05 | 0.35 | 0.17 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.47 | 0.31 | 0.15 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 1.78 | 0.27 | 0.13 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 1.84 | 0.21 | 0.12 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 11.00 | 0.02 | 0.95 | 0.49 | % | 0.04 | 0 | 0 | 1.14 | 0.08 | 0.08 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 200 | 1.53 | 0.08 | 0.07 | 0.00 | 2/12/2026 | 2/19/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.33 | 0.06 | 0.06 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.00 | 0.05 | 0.05 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.04 | 0.04 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 14.00 | 0.02 | 0.95 | 0.49 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 15.00 | 0.02 | 1.00 | 0.51 | % | 0.03 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | -0.03 | 0.02 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.33 | -0.05 | 0.02 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.90 | -0.07 | 0.03 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 4.50 | 0.00 | 0.81 | 0.41 | % | 0.09 | 0 | 0 | 2.63 | -0.10 | 0.04 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.81 | 0.41 | % | 0.08 | 0 | 0 | 2.29 | -0.13 | 0.05 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.95 | 0.48 | % | 0.09 | 0 | 0 | 2.18 | -0.17 | 0.07 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 6.00 | 0.13 | 0.95 | 0.54 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.31 | -0.22 | 0.08 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 1.64 | 0.82 | % | 0.13 | 0 | 0 | 2.40 | -0.26 | 0.09 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 7.00 | 0.29 | 1.00 | 0.65 | % | 0.09 | 0 | 0 | 1.01 | -0.32 | 0.11 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 7.50 | 0.71 | 0.93 | 0.82 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.38 | 0.14 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 8.00 | 0.85 | 1.67 | 1.26 | 1.33 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.11 | -0.46 | 0.16 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 8.50 | 1.11 | 2.45 | 1.78 | 1.69 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.31 | -0.56 | 0.17 | -0.01 | 2/19/2026 | 2/19/2026 4:00:05 PM EST |
| 9.00 | 1.62 | 2.37 | 2.00 | 2.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.18 | -0.65 | 0.17 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 9.50 | 0.60 | 3.40 | 2.00 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.19 | -0.69 | 0.15 | -0.01 | 2/13/2026 | 2/19/2026 4:00:05 PM EST |
| 10.00 | 2.00 | 4.65 | 3.33 | 2.91 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.03 | -0.73 | 0.13 | -0.01 | 2/17/2026 | 2/19/2026 4:00:05 PM EST |
| 10.50 | 2.06 | 5.10 | 3.58 | % | 0.34 | 0 | 0 | 3.09 | -0.79 | 0.12 | -0.01 | 2/19/2026 4:00:05 PM EST | |||
| 11.00 | 2.75 | 5.55 | 4.15 | % | 0.38 | 0 | 0 | 3.14 | -0.92 | 0.08 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 11.50 | 2.13 | 6.00 | 4.07 | % | 0.35 | 0 | 0 | 3.19 | -0.92 | 0.07 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 12.00 | 3.20 | 6.50 | 4.85 | % | 0.40 | 0 | 0 | 3.27 | -0.94 | 0.06 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 12.50 | 3.65 | 6.95 | 5.30 | % | 0.42 | 0 | 0 | 3.31 | -0.95 | 0.05 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 13.00 | 3.55 | 7.45 | 5.50 | % | 0.42 | 0 | 0 | 3.39 | -0.96 | 0.04 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 14.00 | 4.30 | 8.40 | 6.35 | % | 0.45 | 0 | 0 | 3.48 | -1.00 | 0.01 | 0.00 | 2/19/2026 4:00:05 PM EST | |||
| 15.00 | 6.25 | 9.25 | 7.75 | % | 0.52 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:05 PM EST |