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   1.001 0.871 1.75 -0.09
 
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 1.10 5.00 1.40 0.00 1 4  W   0.5 TLRY 0.00 0.01 0.01 0.00 0 4  W  
TLRY 0.60 0.79 0.76 0.00 6 33  W   1 TLRY 0.00 0.01 0.01 0.00 0 304  W  
TLRY 0.25 0.30 0.28 0.00 220 815  W   1.5 TLRY 0.00 0.01 0.01 0.00 5 12867  W  
TLRY 0.00 0.01 0.01 0.00 2220 28320  W   2 TLRY 0.18 0.27 0.23 0.00 415 2947  W  
TLRY 0.00 0.01 0.03 0.00 30 10211  W   2.5 TLRY 0.61 0.77 0.72 0.00 5 388  W  
TLRY 0.00 0.01 0.01 0.00 0 6471  W   3 TLRY 1.11 2.90 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 0.77 5.00 1.33 1.25 0 2  W   0.5 TLRY 0.00 0.01 0.00 0.01 0 0  W  
TLRY 0.31 5.00 0.83 0.75 0 28  W   1 TLRY 0.00 0.01 0.01 0.01 0 12  W  
TLRY 0.25 0.40 0.25 0.26 47 512  W   1.5 TLRY 0.00 0.02 0.01 0.01 163 1700  W  
TLRY 0.02 0.03 0.03 0.02 2966 12772  W   2 TLRY 0.20 0.29 0.24 0.26 50 1359  W  
TLRY 0.00 0.02 0.01 0.00 299 3076  W   2.5 TLRY 0.10 5.00 0.73 0.75 16 410  W  
TLRY 0.00 0.01 0.01 0.01 26 3944  W   3 TLRY 1.12 2.90 1.23 1.24 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 0.77 5.00 1.00 1.25 0 1  W   0.5 TLRY 0.00 1.25 0.00 0.62 0 0  W  
TLRY 0.60 0.85 0.79 0.76 2 111  W   1 TLRY 0.00 1.00 0.00 0.00 0 0  W  
TLRY 0.20 0.50 0.28 0.29 19 269  W   1.5 TLRY 0.03 0.04 0.03 0.03 96 648  W  
TLRY 0.05 0.06 0.06 0.04 2039 3100  W   2 TLRY 0.23 0.33 0.30 0.28 127 1515  W  
TLRY 0.02 0.03 0.02 0.00 135 3045  W   2.5 TLRY 0.01 1.21 0.67 0.73 0 127  W  
TLRY 0.01 0.02 0.01 0.00 206 761  W   3 TLRY 0.30 5.00 1.25 1.23 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 1.10 1.39 1.26 1.26 0 2  S   0.5 TLRY 0.00 0.50 0.00 0.25 0 0  S  
TLRY 0.60 0.90 0.85 0.77 0 349  S   1 TLRY 0.00 0.02 0.02 0.00 5 165  S  
TLRY 0.28 0.42 0.34 0.31 27 1130  S   1.5 TLRY 0.05 0.08 0.07 0.04 89 2256  S  
TLRY 0.07 0.08 0.08 0.07 368 14947  S   2 TLRY 0.29 0.32 0.32 0.29 18 15193  S  
TLRY 0.02 0.04 0.02 0.01 1241 7839  S   2.5 TLRY 0.67 1.00 0.73 0.72 0 1606  S  
TLRY 0.02 0.03 0.02 0.00 1210 11319  S   3 TLRY 1.13 2.02 1.17 1.20 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 0.77 5.00 0.00 1.27 0 0  W   0.5 TLRY 0.00 0.16 0.00 0.08 0 0  W  
TLRY 0.60 1.02 0.86 0.78 0 7  W   1 TLRY 0.00 1.00 0.00 0.00 0 0  W  
TLRY 0.05 0.50 0.35 0.34 5 28  W   1.5 TLRY 0.02 0.10 0.08 0.05 91 403  W  
TLRY 0.09 0.15 0.15 0.10 182 2571  W   2 TLRY 0.30 0.68 0.33 0.29 8 172  W  
TLRY 0.02 0.08 0.03 0.02 1 2128  W   2.5 TLRY 0.05 3.60 0.75 0.69 0 42  W  
TLRY 0.02 0.04 0.02 0.00 2 1872  W   3 TLRY 0.15 5.00 0.75 1.16 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 0.44 5.00 0.00 1.27 0 0  W   0.5 TLRY 0.00 0.22 0.00 0.11 0 0  W  
TLRY 0.58 5.00 0.00 0.80 0 0  W   1 TLRY 0.00 0.95 0.00 0.00 0 0  W  
TLRY 0.31 0.46 0.33 0.38 1 180  W   1.5 TLRY 0.02 0.09 0.09 0.06 200 89  W  
TLRY 0.08 0.20 0.10 0.13 129 814  W   2 TLRY 0.05 0.37 0.36 0.28 10 35  W  
TLRY 0.02 0.05 0.04 0.03 186 1180  W   2.5 TLRY 0.10 5.00 1.10 0.67 0 2  W  
TLRY 0.00 0.05 0.04 0.01 57 964  W   3 TLRY 0.15 5.00 0.00 1.11 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 0.44 5.00 0.00 1.28 0 0  W   0.5 TLRY 0.00 1.75 0.00 0.88 0 0  W  
TLRY 0.00 4.80 0.00 0.82 0 0  W   1 TLRY 0.00 2.42 0.00 0.00 0 0  W  
TLRY 0.00 4.80 0.00 0.41 0 0  W   1.5 TLRY 0.10 0.15 0.10 0.06 3 0  W  
TLRY 0.00 0.20 0.00 0.16 0 0  W   2 TLRY 0.05 0.50 0.00 0.27 0 0  W  
TLRY 0.00 2.19 0.00 0.05 0 0  W   2.5 TLRY 0.00 4.80 0.00 0.63 0 0  W  
TLRY 0.04 0.20 0.36 0.02 7 0  W   3 TLRY 0.20 5.00 0.00 1.06 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 1.06 2.11 1.27 1.31 2 42  S   0.5 TLRY 0.00 0.05 0.01 0.01 0 1421  S  
TLRY 0.72 0.93 0.85 0.87 3 2767  S   1 TLRY 0.01 0.03 0.02 0.00 1 750  S  
TLRY 0.35 0.38 0.38 0.49 232 4074  S   1.5 TLRY 0.11 0.13 0.11 0.06 29 2807  S  
TLRY 0.15 0.18 0.17 0.23 1640 20880  S   2 TLRY 0.15 0.42 0.41 0.25 52 11395  S  
TLRY 0.08 0.10 0.09 0.10 379 19676  S   2.5 TLRY 0.71 0.93 0.77 0.55 0 1688  S  
TLRY 0.05 0.06 0.06 0.04 307 28734  S   3 TLRY 1.16 1.51 1.29 0.94 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.