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   0.989 0.870 1.78 0.03
 
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 0.89 2.07 1.33 0.00 5 5  W   0.5 TLRY 0.00 0.01 0.01 0.00 0 4  W  
TLRY 0.49 0.84 0.70 0.00 19 33  W   1 TLRY 0.00 0.01 0.01 0.00 0 304  W  
TLRY 0.27 0.31 0.28 0.00 749 915  W   1.5 TLRY 0.00 0.01 0.01 0.00 15 12867  W  
TLRY 0.00 0.01 0.01 0.00 2279 29610  W   2 TLRY 0.20 0.23 0.20 0.00 730 2804  W  
TLRY 0.00 0.01 0.01 0.00 20 10181  W   2.5 TLRY 0.58 1.48 0.70 0.00 5 339  W  
TLRY 0.00 0.01 0.01 0.00 0 6471  W   3 TLRY 0.69 1.98 1.16 0.00 0 21  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 0.64 2.15 1.31 1.28 1 2  W   0.5 TLRY 0.00 0.01 0.00 0.01 0 0  W  
TLRY 0.77 0.80 0.83 0.78 0 28  W   1 TLRY 0.00 0.01 0.01 0.01 0 12  W  
TLRY 0.28 0.31 0.31 0.29 224 534  W   1.5 TLRY 0.00 0.01 0.01 0.00 972 1828  W  
TLRY 0.02 0.03 0.02 0.02 5792 14192  W   2 TLRY 0.23 0.25 0.23 0.23 606 1378  W  
TLRY 0.00 0.01 0.01 0.00 785 3324  W   2.5 TLRY 0.49 0.94 0.73 0.72 0 426  W  
TLRY 0.00 0.01 0.01 0.01 29 3957  W   3 TLRY 0.99 1.43 1.22 1.22 1 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 0.64 2.15 1.00 1.28 0 1  W   0.5 TLRY 0.00 0.52 0.00 0.26 0 0  W  
TLRY 0.76 0.81 0.79 0.79 0 111  W   1 TLRY 0.00 0.01 0.00 0.00 0 0  W  
TLRY 0.30 0.32 0.30 0.31 93 265  W   1.5 TLRY 0.02 0.03 0.02 0.02 63 707  W  
TLRY 0.05 0.06 0.05 0.05 1657 3956  W   2 TLRY 0.25 0.29 0.25 0.25 174 1618  W  
TLRY 0.01 0.03 0.02 0.00 568 2962  W   2.5 TLRY 0.67 0.89 0.73 0.71 7 127  W  
TLRY 0.01 0.02 0.01 0.00 63 848  W   3 TLRY 0.70 2.03 1.25 1.20 0 21  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 1.06 2.06 1.26 1.29 0 2  S   0.5 TLRY 0.00 0.50 0.00 0.25 0 0  S  
TLRY 0.57 1.13 0.82 0.80 40 349  S   1 TLRY 0.00 0.01 0.02 0.00 0 160  S  
TLRY 0.32 0.34 0.33 0.34 26 1145  S   1.5 TLRY 0.03 0.06 0.04 0.03 4 2296  S  
TLRY 0.07 0.08 0.07 0.08 901 14911  S   2 TLRY 0.28 0.31 0.30 0.26 62 15192  S  
TLRY 0.02 0.03 0.03 0.01 1199 9010  S   2.5 TLRY 0.72 0.76 0.74 0.69 15 1606  S  
TLRY 0.02 0.03 0.03 0.00 240 10339  S   3 TLRY 0.80 1.25 1.17 1.17 0 405  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 1.16 2.15 0.00 1.29 0 0  W   0.5 TLRY 0.00 0.16 0.00 0.08 0 0  W  
TLRY 0.64 0.82 0.78 0.81 1 7  W   1 TLRY 0.00 0.50 0.00 0.00 0 0  W  
TLRY 0.33 0.36 0.38 0.37 1 32  W   1.5 TLRY 0.03 0.06 0.05 0.04 69 494  W  
TLRY 0.05 0.11 0.11 0.11 222 2695  W   2 TLRY 0.30 0.34 0.30 0.27 63 180  W  
TLRY 0.02 0.04 0.04 0.02 114 2127  W   2.5 TLRY 0.73 0.80 0.78 0.67 3 42  W  
TLRY 0.02 0.03 0.03 0.00 14 1873  W   3 TLRY 1.10 1.56 0.75 1.14 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 0.90 2.16 0.00 1.30 0 0  W   0.5 TLRY 0.00 0.22 0.00 0.11 0 0  W  
TLRY 0.68 1.68 0.00 0.83 0 0  W   1 TLRY 0.00 0.89 0.00 0.00 0 0  W  
TLRY 0.22 0.47 0.39 0.40 6 179  W   1.5 TLRY 0.05 0.10 0.09 0.05 0 129  W  
TLRY 0.11 0.14 0.12 0.14 623 866  W   2 TLRY 0.32 0.37 0.36 0.27 0 45  W  
TLRY 0.03 0.06 0.05 0.04 211 1354  W   2.5 TLRY 0.51 1.01 1.10 0.64 0 2  W  
TLRY 0.00 0.04 0.04 0.01 48 1014  W   3 TLRY 0.97 2.02 0.00 1.09 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 0.50 2.15 0.00 1.31 0 0  W   0.5 TLRY 0.00 0.20 0.00 0.10 0 0  W  
TLRY 0.57 1.58 0.00 0.85 0 0  W   1 TLRY 0.00 0.10 0.00 0.00 0 0  W  
TLRY 0.32 1.20 0.00 0.43 0 0  W   1.5 TLRY 0.01 0.11 0.10 0.05 0 3  W  
TLRY 0.12 0.16 0.15 0.17 25 0  W   2 TLRY 0.02 0.39 0.00 0.26 0 0  W  
TLRY 0.06 0.08 0.08 0.06 13 0  W   2.5 TLRY 0.71 1.13 0.00 0.61 0 0  W  
TLRY 0.03 0.04 0.03 0.02 8 7  W   3 TLRY 0.41 2.07 0.00 1.04 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 1.15 1.41 1.27 1.34 0 42  S   0.5 TLRY 0.00 0.01 0.01 0.01 0 1421  S  
TLRY 0.72 0.84 0.81 0.90 15 2767  S   1 TLRY 0.01 0.05 0.02 0.00 0 750  S  
TLRY 0.39 0.42 0.40 0.51 42 4026  S   1.5 TLRY 0.10 0.11 0.11 0.06 91 2830  S  
TLRY 0.17 0.18 0.17 0.24 1489 21118  S   2 TLRY 0.37 0.39 0.37 0.23 56 11447  S  
TLRY 0.08 0.10 0.09 0.10 1574 20002  S   2.5 TLRY 0.78 0.83 0.80 0.54 34 1688  S  
TLRY 0.05 0.06 0.05 0.04 881 28839  S   3 TLRY 1.18 1.45 1.30 0.92 1 1324  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.