Options Chain for TILRAY BRANDS INC COM (TLRY) - $6.45 as of 3/23/2026 9:09:54 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 | 0.01 | 0.20 | 0.11 | 0.25 | 0.00 | 0.00% | 0.22 | 0 | 653 | 3/12/2026 | EST | ||||
| 1.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 0.05 | 53 | 1,799 | 3/23/2026 | EST | ||||
| 1.00 | 4.80 | 5.80 | 5.30 | 8.48 | 0.00 | 0.00% | 5.30 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 3/23/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13,172 | 3/16/2026 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,054 | 3/6/2026 | EST | ||||
| 2.00 | 3.75 | 4.80 | 4.28 | 4.90 | 0.00 | 0.00% | 2.14 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,924 | 3/20/2026 | EST | ||||
| 3.00 | 3.00 | 4.45 | 3.73 | 3.60 | -0.75 | -17.25% | 1.24 | 30 | 13 | 2.96 | 0.97 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 3.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,571 | 3/12/2026 | EST | ||||
| 4.00 | 2.45 | 2.74 | 2.60 | 2.39 | 0.00 | 0.00% | 0.65 | 0 | 180 | 0.89 | 0.89 | 0.06 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 5.00 | 1.70 | 1.99 | 1.85 | 2.25 | 0.00 | 0.00% | 0.37 | 0 | 371 | 0.90 | 0.78 | 0.10 | 0.00 | 3/18/2026 | 3/23/2026 4:00:06 PM EST |
| 6.00 | 1.23 | 1.43 | 1.33 | 1.36 | +0.21 | +18.27% | 0.22 | 18 | 112 | 0.93 | 0.64 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 7.00 | 0.80 | 1.00 | 0.90 | 0.93 | +0.03 | +3.34% | 0.13 | 45 | 1,396 | 0.91 | 0.51 | 0.14 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 8.00 | 0.61 | 0.73 | 0.67 | 0.64 | +0.06 | +10.35% | 0.08 | 63 | 582 | 0.95 | 0.39 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 9.00 | 0.43 | 0.50 | 0.47 | 0.46 | +0.02 | +4.55% | 0.05 | 3 | 429 | 0.95 | 0.31 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 10.00 | 0.32 | 0.46 | 0.39 | 0.38 | +0.03 | +8.58% | 0.04 | 574 | 3,034 | 1.01 | 0.24 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 11.00 | 0.26 | 0.37 | 0.32 | 0.25 | -0.11 | -30.56% | 0.03 | 53 | 366 | 1.05 | 0.20 | 0.09 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 12.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.02 | -8.70% | 0.02 | 51 | 2,259 | 1.02 | 0.16 | 0.07 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 13.00 | 0.20 | 0.21 | 0.21 | 0.21 | +0.02 | +10.53% | 0.02 | 6,844 | 487 | 1.09 | 0.13 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 3 | 988 | 1.08 | 0.11 | 0.06 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 6 | 8,496 | 1.11 | 0.09 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 16.00 | 0.08 | 0.30 | 0.19 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 796 | 1.25 | 0.07 | 0.04 | 0.00 | 3/16/2026 | 3/23/2026 4:00:06 PM EST |
| 17.00 | 0.05 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 544 | 1.14 | 0.06 | 0.04 | 0.00 | 3/19/2026 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.21 | -67.75% | 0.01 | 17 | 1,563 | 1.22 | 0.05 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 4 | 59 | 1.28 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 712 | 2,153 | 1.19 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 0.02 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.20 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 3/23/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.01 | 0.01 | 0.00 | 1/2/2026 | 3/23/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.01 | 0.01 | 0.00 | 2/5/2026 | 3/23/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.40 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/23/2026 4:00:06 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.28 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/23/2026 4:00:06 PM EST |
| 28.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:06 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 754 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:06 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 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.16 | 0 | 2,084 | 1/21/2026 | EST | ||||
| 1.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:06 PM EST |
| 1.00 | 0.19 | 0.63 | 0.41 | 0.40 | 0.00 | 0.00% | 0.41 | 0 | 714 | 3/20/2026 | EST | ||||
| 1.50 | 0.82 | 1.14 | 0.98 | 0.98 | +0.07 | +7.70% | 0.65 | 6 | 409 | 3/23/2026 | EST | ||||
| 2.00 | 1.29 | 1.45 | 1.37 | 1.38 | +0.25 | +22.13% | 0.69 | 3 | 80 | 3/23/2026 | EST | ||||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:06 PM EST |
| 2.50 | 1.61 | 1.94 | 1.78 | % | 0.71 | 0 | 5 | EST | |||||||
| 3.00 | 2.11 | 2.63 | 2.37 | 2.32 | 0.00 | 0.00% | 0.79 | 0 | 0 | 12/10/2025 | EST | ||||
| 3.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.30 | -0.03 | 0.03 | 0.00 | 1/22/2026 | 3/23/2026 4:00:06 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.93 | -0.11 | 0.06 | 0.00 | 3/17/2026 | 3/23/2026 4:00:06 PM EST |
| 5.00 | 0.41 | 0.49 | 0.45 | 0.48 | 0.00 | 0.00% | 0.09 | 0 | 270 | 0.92 | -0.22 | 0.10 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 6.00 | 0.79 | 1.00 | 0.90 | 0.99 | +0.16 | +19.28% | 0.15 | 30 | 170 | 0.91 | -0.36 | 0.13 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 7.00 | 1.38 | 1.60 | 1.49 | 1.60 | 0.00 | 0.00% | 0.21 | 0 | 1,116 | 0.92 | -0.49 | 0.14 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 8.00 | 2.12 | 2.32 | 2.22 | 2.43 | 0.00 | 0.00% | 0.28 | 0 | 310 | 0.93 | -0.61 | 0.13 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 9.00 | 2.97 | 3.15 | 3.06 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 573 | 0.97 | -0.69 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 10.00 | 3.80 | 4.05 | 3.93 | 4.00 | -0.07 | -1.72% | 0.39 | 1 | 245 | 0.98 | -0.76 | 0.10 | -0.01 | 3/23/2026 | 3/23/2026 4:00:06 PM EST |
| 11.00 | 4.65 | 5.15 | 4.90 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.04 | -0.81 | 0.09 | 0.00 | 2/17/2026 | 3/23/2026 4:00:06 PM EST |
| 12.00 | 5.60 | 6.10 | 5.85 | 5.42 | 0.00 | 0.00% | 0.49 | 0 | 178 | 1.06 | -0.84 | 0.07 | 0.00 | 3/6/2026 | 3/23/2026 4:00:06 PM EST |
| 13.00 | 6.50 | 8.15 | 7.33 | 5.71 | 0.00 | 0.00% | 0.56 | 0 | 36 | 2.38 | -0.87 | 0.06 | 0.00 | 2/25/2026 | 3/23/2026 4:00:06 PM EST |
| 14.00 | 7.40 | 8.10 | 7.75 | 7.87 | 0.00 | 0.00% | 0.55 | 0 | 148 | 1.58 | -0.89 | 0.06 | 0.00 | 3/20/2026 | 3/23/2026 4:00:06 PM EST |
| 15.00 | 8.55 | 9.05 | 8.80 | 7.95 | 0.00 | 0.00% | 0.59 | 0 | 1,712 | 1.61 | -0.91 | 0.05 | 0.00 | 2/17/2026 | 3/23/2026 4:00:06 PM EST |
| 16.00 | 9.45 | 11.10 | 10.28 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 686 | 2.60 | -0.93 | 0.04 | 0.00 | 12/17/2025 | 3/23/2026 4:00:06 PM EST |
| 17.00 | 10.05 | 12.10 | 11.08 | 8.35 | 0.00 | 0.00% | 0.65 | 0 | 10 | 2.67 | -0.94 | 0.04 | 0.00 | 12/22/2025 | 3/23/2026 4:00:06 PM EST |
| 18.00 | 11.45 | 13.00 | 12.23 | 7.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.66 | -0.95 | 0.03 | 0.00 | 12/17/2025 | 3/23/2026 4:00:06 PM EST |
| 19.00 | 11.65 | 14.00 | 12.83 | % | 0.68 | 0 | 0 | 2.72 | -0.97 | 0.02 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 20.00 | 12.65 | 14.10 | 13.38 | 10.15 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.98 | -0.98 | 0.02 | 0.00 | 12/17/2025 | 3/23/2026 4:00:06 PM EST |
| 21.00 | 13.65 | 16.00 | 14.83 | % | 0.71 | 0 | 0 | 2.83 | -0.98 | 0.02 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 22.00 | 14.65 | 17.00 | 15.83 | % | 0.72 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 23.00 | 15.65 | 18.00 | 16.83 | % | 0.73 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 24.00 | 16.60 | 18.95 | 17.78 | % | 0.74 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 25.00 | 17.60 | 19.95 | 18.78 | 16.26 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.98 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 3/23/2026 4:00:06 PM EST |
| 26.00 | 18.60 | 20.95 | 19.78 | 18.68 | 0.00 | 0.00% | 0.76 | 0 | 12 | 3.03 | -0.99 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:06 PM EST |
| 27.00 | 19.60 | 21.95 | 20.78 | % | 0.77 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 28.00 | 20.60 | 22.95 | 21.78 | % | 0.78 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:06 PM EST | |||
| 30.00 | 22.60 | 24.95 | 23.78 | 22.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:06 PM EST |