Cboe Global Markets

TLRY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tilray Inc (tlry)

2025-08-05 09:40:33 ET (Delayed)
Bid: 
0.6245
Ask: 
0.63
Vol: 
1,416,065
Last: 
0.63
Change: 
+0.0173 (+2.8361%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.13
+0.02
0.1
0.13
25
0
0.9105
1.4867
6028
TLRY 1.000
0.01
+0.005
0
0.01
4
3.07
0.1297
0.9383
19814
TLRY 1.500
0.01
+0.005
0
0.01
1
4.91
0.0297
0.2568
2009
TLRY 2.000
0.01
+0
0
0.01
0
6.1
0.0212
0.1587
3288
Fri Aug 08 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
TLRY 2.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.01
+0
0
0.01
0
1.86
-0.0901
1.4885
4297
TLRY 1.000
0.41
+0.015
0
0.43
1
0
-0.8721
0.9398
139
TLRY 1.500
0.93
+0
0
1.39
0
0
-0.9722
0.2584
12
TLRY 2.000
1.43
+0
1.3
1.6
0
0
-0.9807
0.1598
42
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.12
+0.01
0.12
0.17
11
1.38
0.8513
1.5599
7992
TLRY 1.000
0.01
-0.005
0.01
0.02
275
2.26
0.1362
0.9511
25004
TLRY 1.500
0.01
+0.005
0
0.01
25
2.77
0.0778
0.4458
5533
TLRY 2.000
0.01
+0
0
0.01
0
3.45
0.0436
0.253
2091
Fri Aug 15 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
TLRY 2.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.02
+0.005
0.01
0.02
4
1.51
-0.1489
1.5627
4936
TLRY 1.000
0.4
-0.005
0.32
0.4
10
0
-0.8656
0.9569
459
TLRY 1.500
0.94
+0
0
1.47
0
0
-0.9243
0.4528
15
TLRY 2.000
1.45
+0
0.17
1.86
0
0
-0.9594
0.2628
9
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.14
+0.015
0.13
0.16
37
1.32
0.8314
1.4854
1445
TLRY 1.000
0.02
+0
0.01
0.03
0
1.88
0.1824
1.0141
5408
TLRY 1.500
0.01
+0
0
0.01
0
2.13
0.0583
0.3858
1515
TLRY 2.000
0.01
+0
0
0.02
0
2.98
0.0368
0.2289
499
Fri Aug 22 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
TLRY 2.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.02
-0.005
0
0.03
1
1.18
-0.1719
1.4918
245
TLRY 1.000
0.41
-0.005
0.32
0.41
3
0
-0.8238
1.0253
67
TLRY 1.500
1.16
+0
0
1.5
0
0
-0.9502
0.406
4
TLRY 2.000
1.42
+0
0
1.93
0
0
-0.9728
0.2508
6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.15
+0
0.02
0.19
0
0
0.79
1.3024
1341
TLRY 1.000
0.03
+0.005
0.02
0.03
56
1.71
0.2238
1.0185
5291
TLRY 1.500
0.02
+0
0
0.01
0
1.8
0.0798
0.4526
1064
TLRY 2.000
0.02
+0
0
0.02
0
2.52
0.0465
0.2634
489
Fri Aug 29 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
TLRY 2.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.04
+0
0.02
0.04
0
1.34
-0.2112
1.3063
1728
TLRY 1.000
0.4
-0.015
0.35
0.48
1
2.02
-0.7801
1.0293
52
TLRY 1.500
0
+0
0
1.49
0
0
-0.9266
0.4708
0
TLRY 2.000
1.45
+0
0.16
1.99
0
0
-0.9621
0.2898
82
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.