Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TLRY TILRAY INC. CLASS 2 COMMON STO   1.393 0.907 4.58 0.41

 
2022-12-02 - Calls 2022-12-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.04 1.17 1.20 0.00 416 1229  W   3.5 TLRY 0.00 0.01 0.01 0.00 346 3711  W  
TLRY 0.56 0.60 0.60 0.00 13648 21848  W   4 TLRY 0.00 0.01 0.01 0.00 2098 2295  W  
TLRY 0.06 0.14 0.06 0.00 23795 16332  W   4.5 TLRY 0.00 0.01 0.03 0.00 952 306  W  
TLRY 0.00 0.01 0.01 0.00 4221 6257  W   5 TLRY 0.27 0.48 0.41 0.00 437 120  W  
TLRY 0.00 0.01 0.01 0.00 7 903  W   5.5 TLRY 0.69 1.14 1.36 0.00 0 3  W  
TLRY 0.00 0.01 0.01 0.00 225 2662  W   6 TLRY 1.31 1.60 2.10 0.00 0 0  W  
 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.05 1.21 1.13 1.09 224 525  W   3.5 TLRY 0.03 0.04 0.04 0.00 1369 3290  W  
TLRY 0.66 0.73 0.68 0.61 7312 6171  W   4 TLRY 0.12 0.13 0.12 0.03 5697 3219  W  
TLRY 0.38 0.40 0.40 0.26 19542 6434  W   4.5 TLRY 0.32 0.34 0.34 0.17 3572 653  W  
TLRY 0.23 0.24 0.23 0.07 13820 5124  W   5 TLRY 0.64 0.67 0.67 0.49 761 2078  W  
TLRY 0.13 0.14 0.14 0.01 2858 857  W   5.5 TLRY 1.04 1.08 1.05 0.93 305 44  W  
TLRY 0.08 0.09 0.08 0.00 3824 467  W   6 TLRY 1.42 1.60 1.45 1.42 164 74  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.12 1.18 1.16 1.11 3245 4458  S   3.5 TLRY 0.08 0.09 0.08 0.02 1070 4303  S  
TLRY 0.74 0.82 0.79 0.68 8526 10856  S   4 TLRY 0.21 0.24 0.23 0.08 1166 2064  S  
TLRY 0.52 0.55 0.54 0.36 4373 11612  S   4.5 TLRY 0.45 0.47 0.45 0.26 1495 1660  S  
TLRY 0.36 0.37 0.36 0.17 9932 15004  S   5 TLRY 0.78 0.81 0.78 0.56 389 1439  S  
TLRY 0.24 0.26 0.28 0.07 3521 6400  S   5.5 TLRY 1.16 1.21 1.16 0.96 275 154  S  
TLRY 0.17 0.19 0.17 0.02 1884 17254  S   6 TLRY 1.59 1.62 1.60 1.41 249 7238  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.16 1.25 1.16 1.16 135 114  W   3.5 TLRY 0.11 0.13 0.12 0.04 129 737  W  
TLRY 0.83 0.89 0.95 0.76 579 4292  W   4 TLRY 0.25 0.30 0.29 0.13 257 628  W  
TLRY 0.60 0.65 0.61 0.45 6216 1322  W   4.5 TLRY 0.51 0.56 0.54 0.32 35 138  W  
TLRY 0.43 0.47 0.45 0.25 1021 2258  W   5 TLRY 0.81 0.90 0.86 0.61 91 12  W  
TLRY 0.30 0.33 0.33 0.13 782 1039  W   5.5 TLRY 1.21 1.30 1.26 0.98 100 4  W  
TLRY 0.25 0.28 0.25 0.06 748 1638  W   6 TLRY 1.58 1.72 2.31 1.41 0 1  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.20 1.31 1.25 1.21 23 90  Q   3.5 TLRY 0.13 0.17 0.14 0.06 62 333  Q  
TLRY 0.87 0.96 0.95 0.83 272 764  Q   4 TLRY 0.30 0.36 0.31 0.17 409 53  Q  
TLRY 0.63 0.69 0.67 0.53 1617 887  Q   4.5 TLRY 0.56 0.60 0.59 0.36 81 52  Q  
TLRY 0.47 0.50 0.49 0.32 1173 1507  Q   5 TLRY 0.84 0.96 0.90 0.64 3 21  Q  
TLRY 0.34 0.37 0.37 0.19 161 619  Q   5.5 TLRY 1.22 1.33 1.21 0.99 1 1  Q  
TLRY 0.27 0.31 0.27 0.10 670 616  Q   6 TLRY 1.58 1.90 0.00 1.40 0 0  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.23 1.45 1.36 1.27 22 11  W   3.5 TLRY 0.16 0.22 0.19 0.08 86 127  W  
TLRY 0.91 1.02 1.04 0.90 87 182  W   4 TLRY 0.35 0.38 0.38 0.19 195 31  W  
TLRY 0.68 0.77 0.73 0.61 113 190  W   4.5 TLRY 0.60 0.65 0.60 0.39 17 4  W  
TLRY 0.51 0.56 0.55 0.40 1129 353  W   5 TLRY 0.90 1.00 0.94 0.66 30 61  W  
TLRY 0.39 0.44 0.43 0.25 281 164  W   5.5 TLRY 1.27 1.37 0.00 0.99 0 0  W  
TLRY 0.31 0.38 0.39 0.15 23 93  W   6 TLRY 1.65 1.83 2.36 1.38 0 3  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.24 1.48 1.36 1.34 10 0  W   3.5 TLRY 0.19 0.28 0.24 0.09 5 5  W  
TLRY 0.87 1.11 1.01 0.98 16 11  W   4 TLRY 0.39 0.46 0.49 0.21 1 6  W  
TLRY 0.73 0.95 0.82 0.69 144 11  W   4.5 TLRY 0.63 0.72 0.65 0.40 5 0  W  
TLRY 0.60 0.67 0.60 0.48 73 15  W   5 TLRY 0.93 1.09 1.11 0.66 3 0  W  
TLRY 0.43 0.56 0.46 0.32 3 0  W   5.5 TLRY 1.32 1.64 0.00 0.98 0 0  W  
TLRY 0.35 0.43 0.35 0.21 1 0  W   6 TLRY 1.73 2.06 0.00 1.35 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.31 1.37 1.34 1.41 1274 6575  S   3.5 TLRY 0.24 0.26 0.25 0.10 121 3411  S  
TLRY1 0.58 0.86 0.52 0.00 0 240 NS   3.5 TLRY1 0.35 1.33 0.65 0.00 0 26 NS  
TLRY 0.99 1.05 1.02 1.06 2263 18413  S   4 TLRY 0.44 0.47 0.45 0.22 518 4450  S  
TLRY1 0.13 1.06 0.50 0.00 3 458 NS   4 TLRY1 0.28 1.68 1.10 0.00 0 14 NS  
TLRY1 0.00 0.75 0.01 0.00 0 138 NS   4.5 TLRY1 0.00 2.96 1.82 0.00 0 79 NS  
TLRY 0.78 0.82 0.80 0.78 2301 6073  S   4.5 TLRY 0.71 0.74 0.71 0.41 143 431  S  
TLRY 0.62 0.65 0.64 0.56 5205 45322  S   5 TLRY 1.03 1.07 1.04 0.66 256 10386  S  
TLRY1 0.00 0.75 0.14 0.00 0 1302 NS   5 TLRY1 0.25 5.00 2.80 0.00 0 809 NS  
TLRY1 0.00 0.75 0.26 0.00 0 288 NS   5.5 TLRY1 0.45 4.35 2.90 0.00 0 28 NS  
TLRY 0.50 0.53 0.51 0.39 694 8819  S   5.5 TLRY 1.41 1.46 1.50 0.96 2 381  S  
TLRY 0.41 0.43 0.42 0.27 939 10684  S   6 TLRY 1.82 1.88 1.83 1.31 19 761  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLRY 1.49 1.57 1.53 2.11 202 2525  S   3.5 TLRY 0.40 0.46 0.42 0.09 46 1133  S  
TLRY 1.23 1.27 1.30 1.82 1331 6287  S   4 TLRY 0.62 0.69 0.67 0.17 130 2226  S  
TLRY 1.02 1.09 1.12 1.56 789 5423  S   4.5 TLRY 0.91 0.97 0.96 0.27 14 158  S  
TLRY 0.85 0.92 0.91 1.33 592 14044  S   5 TLRY 1.23 1.32 1.25 0.41 2 213  S  
TLRY 0.73 0.79 0.77 1.13 127 5934  S   5.5 TLRY 1.59 1.67 1.82 0.58 5 70  S  
TLRY 0.64 0.68 0.66 0.95 975 6020  S   6 TLRY 1.99 2.07 2.03 0.77 1 220  S  


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


Data Provided by HistoricalOptionData.com
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.