Breaking News

Tilray Inc (TLRY)

Symbol	Exchange	Currency
TLRY	NASDAQ	USD	Real-time
TLR2	Vienna	EUR	Real-time
TLRY	Toronto	CAD	Real-time
2HQ0	Frankfurt	EUR	Delayed
2HQ0	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

4.725 -0.115 -2.38%

02:21:16 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,193,508
Bid/Ask: 0.000 / 0.000
Day's Range: 4.610 - 4.791

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Tilray Option Chain

Get free option data for TLRY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Tilray options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 24, 2026 18:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.14	-3.94%	4.1	4.3	39	0.50	0	0%	0	0.01	0
TLRY Call 0.50 Exp: Aug 28, 2026 Last: 4.14 Chg.: -3.94% SymbolTLRY\|20260828\|0.50C Delta0.9974 Imp Vol9.2741 Bid4.1 Gamma0.0017 Theoretical4.22 Ask4.3 Theta-0.0046 Intrinsic Value4.21 Volume39 Vega0 Time Value-0.07 Open Interest46 Rho0.0001 Delta / Theta-215.9385 TLRY Put 0.50 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTLRY\|20260828\|0.50P Delta-0.0027 Imp Vol9.3237 Bid0 Gamma0.0018 Theoretical0.01 Ask0.01 Theta-0.0047 Intrinsic Value-4.21 Volume0 Vega0 Time Value4.21 Open Interest0 Rho0 Delta / Theta0.5632
3.7	-5.37%	3.65	3.85	35	1.00	0	0%	0	0.02	0
TLRY Call 1.00 Exp: Aug 28, 2026 Last: 3.7 Chg.: -5.37% SymbolTLRY\|20260828\|1.00C Delta0.9842 Imp Vol8.7712 Bid3.65 Gamma0.0092 Theoretical3.75 Ask3.85 Theta-0.0216 Intrinsic Value3.71 Volume35 Vega0.0002 Time Value-0.01 Open Interest30 Rho0.0001 Delta / Theta-45.6307 TLRY Put 1.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTLRY\|20260828\|1.00P Delta-0.0069 Imp Vol7.0728 Bid0 Gamma0.0055 Theoretical0.01 Ask0.02 Theta-0.0083 Intrinsic Value-3.71 Volume0 Vega0.0001 Time Value3.71 Open Interest0 Rho0 Delta / Theta0.8213
3.09	-10.43%	3	3.35	2	1.50	0	0%	0	0.86	0
TLRY Call 1.50 Exp: Aug 28, 2026 Last: 3.09 Chg.: -10.43% SymbolTLRY\|20260828\|1.50C Delta0.9949 Imp Vol4.7134 Bid3 Gamma0.0063 Theoretical3.22 Ask3.35 Theta-0.0044 Intrinsic Value3.21 Volume2 Vega0.0001 Time Value-0.12 Open Interest13 Rho0.0002 Delta / Theta-224.3269 TLRY Put 1.50 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTLRY\|20260828\|1.50P Delta-0.065 Imp Vol14.2517 Bid0 Gamma0.018 Theoretical0.43 Ask0.86 Theta-0.1115 Intrinsic Value-3.21 Volume0 Vega0.0006 Time Value3.21 Open Interest0 Rho-0.0001 Delta / Theta0.5833
					4.71	Price @ Aug 24, 2026 18:14 GMT
0.05	-50%	0.04	0.06	1,166	5.00	0.27	-10%	0.28	0.39	43
TLRY Call 5.00 Exp: Aug 28, 2026 Last: 0.05 Chg.: -50% SymbolTLRY\|20260828\|5.00C Delta0.2396 Imp Vol0.7459 Bid0.04 Gamma0.8437 Theoretical0.05 Ask0.06 Theta-0.0144 Intrinsic Value-0.29 Volume1,166 Vega0.0015 Time Value0.34 Open Interest2,272 Rho0.0001 Delta / Theta-16.6374 TLRY Put 5.00 Exp: Aug 28, 2026 Last: 0.27 Chg.: -10% SymbolTLRY\|20260828\|5.00P Delta-0.7576 Imp Vol0.757 Bid0.28 Gamma0.8387 Theoretical0.34 Ask0.39 Theta-0.0143 Intrinsic Value0.29 Volume43 Vega0.0015 Time Value-0.02 Open Interest169 Rho-0.0003 Delta / Theta53.0314
0.02	-33.33%	0.01	0.02	197	5.50	0.88	25.71%	0.72	0.88	5
TLRY Call 5.50 Exp: Aug 28, 2026 Last: 0.02 Chg.: -33.33% SymbolTLRY\|20260828\|5.50C Delta0.0728 Imp Vol0.9742 Bid0.01 Gamma0.2877 Theoretical0.02 Ask0.02 Theta-0.0084 Intrinsic Value-0.79 Volume197 Vega0.0007 Time Value0.81 Open Interest813 Rho0 Delta / Theta-8.7184 TLRY Put 5.50 Exp: Aug 28, 2026 Last: 0.88 Chg.: 25.71% SymbolTLRY\|20260828\|5.50P Delta-0.9232 Imp Vol0.9969 Bid0.72 Gamma0.295 Theoretical0.8 Ask0.88 Theta-0.0085 Intrinsic Value0.79 Volume5 Vega0.0007 Time Value0.09 Open Interest72 Rho-0.0004 Delta / Theta108.4342
0.01	-50%	0	0.01	43	6.00	1.37	16.1%	1.11	1.43	9
TLRY Call 6.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: -50% SymbolTLRY\|20260828\|6.00C Delta0.0246 Imp Vol1.1345 Bid0 Gamma0.103 Theoretical0.01 Ask0.01 Theta-0.0041 Intrinsic Value-1.29 Volume43 Vega0.0003 Time Value1.3 Open Interest946 Rho0 Delta / Theta-6.0787 TLRY Put 6.00 Exp: Aug 28, 2026 Last: 1.37 Chg.: 16.1% SymbolTLRY\|20260828\|6.00P Delta-0.831 Imp Vol2.1501 Bid1.11 Gamma0.238 Theoretical1.37 Ask1.43 Theta-0.033 Intrinsic Value1.29 Volume9 Vega0.0012 Time Value0.08 Open Interest31 Rho-0.0004 Delta / Theta25.1516

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TLRY Comments

Write your thoughts about Tilray Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

joov ola Jun 13, 2021 18:22

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

torhe🚀🚀🌙⚡⚡

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="200155356">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="200155356" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="200155356" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="200155356">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,251.38	+12.92	+0.21%
Nikkei 225	65,528.09	-488.27	-0.74%
Shanghai	3,882.01	-23.19	-0.59%
US 500	7,663.9	-10.4	-0.14%
US Tech 100	29,132.8	-176.1	-0.60%
DAX	26,118.99	-17.57	-0.07%
Dollar Index	98.935	+0.206	+0.21%

Crude Oil WTI	84.87	-2.19	-2.52%
Brent Oil	90.40	-2.27	-2.45%
Natural Gas	2.824	+0.013	+0.46%
Gold	4,691.70	+11.10	+0.24%
Silver	68.620	-0.910	-1.31%
US Soybeans	1,225.38	-13.63	-1.10%
Copper	6.5985	+0.0115	+0.17%

Philippines 2Y	6.390	0.000	0.00%
Philippines 10Y	7.228	0.000	0.00%
Philippines 20Y	7.430	0.000	0.00%
U.S. 2Y	4.234	0.000	0.00%
U.S. 10Y	4.698	-0.040	-0.84%
U.S. 30Y	5.227	-0.049	-0.93%
Germany 10Y	3.2521	+0.0056	+0.17%

Alphabet C	345.58	+3.83	+1.12%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.53	+0.61	+0.77%
Booking	212.86	+3.24	+1.54%
Apple	311.77	+2.42	+0.78%
Alibaba ADR	118.51	-0.83	-0.70%
Tesla	353.63	-9.23	-2.54%

Recent Quotes

Name	Price	Chg.	Chg. %
TLRY	4.725	-0.115	-2.38%
Hartford Strategi.	34.95	+0.03	+0.07%
L&G Hydrogen Econ.	6.20	-0.21	-3.27%
688625	52.95	-6.15	-10.41%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.720	-0.89%	9.93M
Bank of the Philippine Islands	106.10	-1.12%	2.07M
Jollibee Foods	160.00	+1.27%	1.44M
BDO Unibank	123.20	+0.41%	1.31M
International Container	970.000	+0.99%	812.17K
Manila Electric	479.00	-0.62%	491.58K
PLDT	1,195.00	-0.25%	131.64K

Name	Last	Chg. %	Vol.
Jackstones	2.060	+17.71%	7.00K
Alsons Consolidated	1.2000	+15.38%	106.50M
Manila Mining	0.0090	+15.38%	306.00M
Harbor Star Shipping	1.630	+13.99%	14.92M
NiHAO Mineral	0.495	+13.79%	2.69M
Manila Mining B	0.0086	+13.16%	156.00M
Oriental Peninsula	0.5700	+9.62%	2.55M

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	2.50M
Vivant	19.180	-7.12%	2.00K
Manulife Financial	2,502.00	-6.99%	0.47K
Philippine Estates	0.360	-6.49%	10.00K
Alliance Foods	0.290	-6.45%	20.00K
First Gen	28.05	-6.34%	5.05M
PHINMA	14.020	-6.28%	0.60K