Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

TILRAY INC. CLASS 2 COMMON STO (TLRY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TLRY TILRAY INC. CLASS 2 COMMON STO   1.133 0.869 1.73 1.73
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.10 1.25 1.23 0.00 2 29  S   0.5 TLRY 0.00 0.01 0.01 0.00 0 9  S  
TLRY 0.54 0.75 0.74 0.00 79 857  S   1 TLRY 0.00 0.01 0.01 0.00 0 547  S  
TLRY 0.23 0.25 0.22 0.00 257 4369  S   1.5 TLRY 0.00 0.01 0.01 0.00 55 11261  S  
TLRY 0.00 0.01 0.01 0.00 3324 29931  S   2 TLRY 0.26 0.31 0.27 0.00 343 13018  S  
TLRY 0.00 0.01 0.01 0.00 37 38774  S   2.5 TLRY 0.76 0.80 0.77 0.00 73 10964  S  
TLRY 0.00 0.01 0.01 0.00 22 34201  S   3 TLRY 1.25 1.40 1.22 0.00 138 15455  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.61 2.09 1.28 1.23 0 2  W   0.5 TLRY 0.00 0.01 0.00 0.01 0 0  W  
TLRY 0.71 0.75 0.77 0.73 4 6  W   1 TLRY 0.00 0.01 0.01 0.01 0 267  W  
TLRY 0.24 0.27 0.26 0.24 249 764  W   1.5 TLRY 0.02 0.03 0.03 0.01 133 2296  W  
TLRY 0.03 0.04 0.04 0.01 8250 10988  W   2 TLRY 0.29 0.32 0.31 0.28 810 2470  W  
TLRY 0.01 0.02 0.02 0.00 230 9769  W   2.5 TLRY 0.76 0.85 0.74 0.77 7 510  W  
TLRY 0.00 0.01 0.01 0.01 136 6375  W   3 TLRY 1.25 1.72 1.28 1.26 3 27  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.61 2.09 0.00 1.23 0 0  W   0.5 TLRY 0.00 0.01 0.00 0.01 0 0  W  
TLRY 0.71 1.21 0.72 0.74 1 2  W   1 TLRY 0.00 0.22 0.00 0.00 0 0  W  
TLRY 0.27 0.32 0.30 0.27 118 376  W   1.5 TLRY 0.05 0.06 0.05 0.03 448 922  W  
TLRY 0.06 0.07 0.06 0.04 645 6967  W   2 TLRY 0.31 0.34 0.31 0.29 27 1167  W  
TLRY 0.02 0.03 0.02 0.00 151 2731  W   2.5 TLRY 0.77 0.81 0.81 0.75 10 405  W  
TLRY 0.01 0.02 0.01 0.00 115 4001  W   3 TLRY 1.26 1.41 1.20 1.25 0 44  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.61 2.10 1.00 1.24 0 1  W   0.5 TLRY 0.00 0.50 0.00 0.25 0 0  W  
TLRY 0.70 1.60 1.05 0.75 0 91  W   1 TLRY 0.00 0.50 0.00 0.00 0 0  W  
TLRY 0.27 0.32 0.32 0.30 63 214  W   1.5 TLRY 0.05 0.07 0.06 0.04 107 414  W  
TLRY 0.06 0.09 0.09 0.06 145 1009  W   2 TLRY 0.33 0.36 0.35 0.30 13 802  W  
TLRY 0.03 0.04 0.04 0.01 19 2656  W   2.5 TLRY 0.77 0.82 0.81 0.73 10 108  W  
TLRY 0.02 0.03 0.03 0.00 14 673  W   3 TLRY 1.08 1.47 1.25 1.22 1 22  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.20 1.25 1.26 1.25 1 1  S   0.5 TLRY 0.00 0.15 0.00 0.07 0 0  S  
TLRY 0.71 0.77 0.74 0.76 50 166  S   1 TLRY 0.00 0.04 0.02 0.00 0 70  S  
TLRY 0.30 0.33 0.33 0.33 239 922  S   1.5 TLRY 0.08 0.09 0.08 0.05 43 1876  S  
TLRY 0.11 0.12 0.12 0.09 928 6573  S   2 TLRY 0.36 0.38 0.36 0.30 124 14641  S  
TLRY 0.04 0.05 0.05 0.02 316 6777  S   2.5 TLRY 0.79 0.83 0.81 0.71 71 1530  S  
TLRY 0.02 0.03 0.04 0.00 346 10187  S   3 TLRY 1.27 1.31 1.28 1.18 106 300  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.85 2.09 0.00 1.25 0 0  W   0.5 TLRY 0.00 0.18 0.00 0.09 0 0  W  
TLRY 0.03 1.14 0.73 0.78 0 4  W   1 TLRY 0.00 0.10 0.00 0.00 0 0  W  
TLRY 0.12 0.54 0.26 0.36 3 10  W   1.5 TLRY 0.07 0.10 0.09 0.06 19 209  W  
TLRY 0.11 0.15 0.14 0.12 92 1101  W   2 TLRY 0.36 0.61 0.36 0.29 1 136  W  
TLRY 0.03 0.06 0.03 0.03 38 2040  W   2.5 TLRY 0.06 1.28 0.70 0.68 0 12  W  
TLRY 0.03 0.04 0.03 0.01 24 1518  W   3 TLRY 0.46 1.75 0.75 1.13 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.71 2.10 0.00 1.26 0 0  W   0.5 TLRY 0.00 0.19 0.00 0.10 0 0  W  
TLRY 0.04 1.64 0.00 0.80 0 0  W   1 TLRY 0.00 0.86 0.00 0.00 0 0  W  
TLRY 0.32 0.39 0.35 0.39 34 115  W   1.5 TLRY 0.10 0.15 0.10 0.06 2 21  W  
TLRY 0.12 0.17 0.18 0.15 24 471  W   2 TLRY 0.39 0.44 0.39 0.28 1 48  W  
TLRY 0.01 0.08 0.06 0.05 1 378  W   2.5 TLRY 0.27 1.36 0.65 0.65 0 2  W  
TLRY 0.04 0.06 0.04 0.01 1 552  W   3 TLRY 0.44 1.95 0.00 1.08 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.92 1.32 1.22 1.30 0 51  S   0.5 TLRY 0.00 0.03 0.01 0.01 0 1421  S  
TLRY 0.70 0.79 0.67 0.88 1 2818  S   1 TLRY 0.02 0.04 0.04 0.00 100 646  S  
TLRY 0.37 0.40 0.40 0.51 461 3127  S   1.5 TLRY 0.14 0.17 0.17 0.06 10 2631  S  
TLRY 0.16 0.21 0.20 0.26 638 16781  S   2 TLRY 0.44 0.47 0.44 0.23 8 11274  S  
TLRY 0.10 0.11 0.11 0.12 505 18723  S   2.5 TLRY 0.84 0.89 0.86 0.52 0 1639  S  
TLRY 0.07 0.08 0.07 0.05 523 27117  S   3 TLRY 1.30 1.34 1.30 0.88 1 1311  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.