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)

2025-06-03 09:31:12 ET (Delayed)
Bid: 
0.4081
Ask: 
0.4082
Vol: 
306,687
Last: 
0.41
Change: 
-0.0018 (+-0.439%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.01
+0
0
0.01
0
1.84
0.1478
3.2124
10975
TLRY 1.000
0.01
+0
0
0.01
0
5.35
0.046
0.5036
2937
TLRY 1.500
0.01
+0
0
0.01
0
7.06
0.0343
0.3015
267
Fri Jun 06 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.08
+0
0.07
0.11
0
0
-0.8554
3.2218
3138
TLRY 1.000
0.6
+0
0
0.98
0
0
-0.956
0.5058
49
TLRY 1.500
1.13
+0
0
1.5
0
0
-0.9676
0.304
20
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.01
-0.005
0.01
0.02
9
1.54
0.2186
3.2669
6513
TLRY 1.000
0.01
+0
0
0.01
0
3.02
0.0701
0.6374
2965
TLRY 1.500
0.01
+0
0
0.01
0
3.99
0.0544
0.4003
35
Fri Jun 13 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.11
+0.01
0.08
0.17
1
2.37
-0.788
3.2958
369
TLRY 1.000
0.6
+0
0.36
0.83
0
3.06
-0.9353
0.6508
305
TLRY 1.500
1.13
+0
0.85
1.34
0
4.06
-0.9513
0.4141
8
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.02
+0.005
0.01
0.02
100
1.19
0.2631
3.1197
25584
TLRY 1.000
0.01
+0.005
0
0.01
1
2.33
0.069
0.6326
38305
TLRY 1.500
0.01
+0
0
0.01
0
3.07
0.0545
0.4012
27441
Fri Jun 20 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.1
+0
0.06
0.14
0
1.03
-0.7436
3.1547
2250
TLRY 1.000
0.6
+0
0.53
0.82
0
5.36
-0.9384
0.6558
4207
TLRY 1.500
1.13
+0
1.04
1.22
0
4.93
-0.9535
0.4257
571
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.03
+0
0.01
0.03
0
1.15
0.3341
2.6758
3775
TLRY 1.000
0.01
+0
0
0.01
0
1.97
0.0746
0.6554
292
TLRY 1.500
0.01
+0
0
0.5
0
0
0.0524
0.3909
24
Fri Jun 27 2025
Strike
TLRY 0.500
TLRY 1.000
TLRY 1.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.09
+0
0.05
0.44
0
4.46
-0.6672
2.6925
170
TLRY 1.000
0.55
+0
0.37
1
0
4.76
-0.93
0.6824
361
TLRY 1.500
0
+0
0
1.49
0
0
-0.954
0.4247
0
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.