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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
0.4038
Ask: 
0.4045
Vol: 
28,795,809
Last: 
0.4
Change: 
+0.0156 (+3.8049%)
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
+0.005
0
0.01
28
0
0.1455
3.0958
11045
TLRY 1.000
0.01
+0
0
0.01
0
0
0
0
2940
TLRY 1.500
0.01
+0
0
0.01
0
0
0
0
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
0.09
-0.025
0.09
0.1
261
0
-0.8545
3.0958
3164
TLRY 1.000
0.59
-0.025
0
0.79
5
0
-1
0
50
TLRY 1.500
1.07
-0.06
1.06
1.26
103
0
-1
0
27
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.01
-0.005
0
0.01
3,071
1.29
0.2034
3.1815
9317
TLRY 1.000
0.01
+0
0
0.01
0
3.69
0.0708
0.639
2965
TLRY 1.500
0.01
+0
0
0.01
0
4.86
0.055
0.4034
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
0.11
12
0.91
-0.8012
3.1982
463
TLRY 1.000
0.6
+0
0
0.96
0
0
-0.9323
0.6396
30
TLRY 1.500
1.14
-0.12
0.7
1.49
1
3.97
-0.9479
0.4033
12
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
509
1.35
0.2679
3.0079
26595
TLRY 1.000
0.01
+0.005
0
0.01
79
2.61
0.0725
0.648
38315
TLRY 1.500
0.01
+0
0
0.01
0
3.44
0.0576
0.4149
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
0.13
+0
0.05
0.13
0
0
-0.7378
3.0356
2002
TLRY 1.000
0.58
+0
0.45
0.65
0
3.15
-0.9336
0.6609
3133
TLRY 1.500
1.15
+0
1.01
1.2
0
4.08
-0.9486
0.4238
557
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLRY 0.500
0.03
+0.01
0.01
0.04
843
1.4
0.3651
2.4367
3941
TLRY 1.000
0.01
+0.005
0
0.01
9
2.13
0.0656
0.615
292
TLRY 1.500
0.01
+0.005
0
0.01
1
2.81
0.0154
0.1762
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
0.11
-0.02
0.05
0.18
781
1.32
-0.638
2.4505
502
TLRY 1.000
0.61
+0
0
0.75
0
0
-0.9412
0.6397
153
TLRY 1.500
1.13
+0
0.69
1.49
0
0
-0.9921
0.1513
2
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.