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

4.640 +0.100 +2.20%

03:59:59 - Closed. Currency in USD

Pre Market

4.670

+0.030

+0.647%

17:28:55 - Real-time Data

Type: Equity

Market: United States

Volume: 5,998,174
Bid/Ask: 0.000 / 0.000
Day's Range: 4.590 - 4.940

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 03, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.25	0%	4.15	4.3	5	0.50	0.01	0%	0	0.01	12
TLRY Call 0.50 Exp: Aug 07, 2026 Last: 4.25 Chg.: 0% SymbolTLRY\|20260807\|0.50C Delta0.9882 Imp Vol13.9185 Bid4.15 Gamma0.0045 Theoretical4.23 Ask4.3 Theta-0.0263 Intrinsic Value4.14 Volume5 Vega0.0002 Time Value0.11 Open Interest10 Rho0 Delta / Theta-37.5936 TLRY Put 0.50 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolTLRY\|20260807\|0.50P Delta-0.0027 Imp Vol9.2974 Bid0 Gamma0.0018 Theoretical0.01 Ask0.01 Theta-0.0047 Intrinsic Value-4.14 Volume12 Vega0 Time Value4.15 Open Interest0 Rho0 Delta / Theta0.5703
3.72	0%	3.65	3.75	3	1.00	0	0%	0	0.01	0
TLRY Call 1.00 Exp: Aug 07, 2026 Last: 3.72 Chg.: 0% SymbolTLRY\|20260807\|1.00C Delta0.9871 Imp Vol8.1818 Bid3.65 Gamma0.0083 Theoretical3.7 Ask3.75 Theta-0.0167 Intrinsic Value3.64 Volume3 Vega0.0002 Time Value0.08 Open Interest17 Rho0.0001 Delta / Theta-58.9879 TLRY Put 1.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTLRY\|20260807\|1.00P Delta-0.0042 Imp Vol6.3932 Bid0 Gamma0.0039 Theoretical0.01 Ask0.01 Theta-0.0048 Intrinsic Value-3.64 Volume0 Vega0.0001 Time Value3.64 Open Interest0 Rho0 Delta / Theta0.8667
3.33	0%	3.15	3.35	41	1.50	0.01	0%	0	0.01	40
TLRY Call 1.50 Exp: Aug 07, 2026 Last: 3.33 Chg.: 0% SymbolTLRY\|20260807\|1.50C Delta0.9646 Imp Vol7.7587 Bid3.15 Gamma0.0206 Theoretical3.25 Ask3.35 Theta-0.0372 Intrinsic Value3.14 Volume41 Vega0.0004 Time Value0.19 Open Interest2 Rho0.0001 Delta / Theta-25.9416 TLRY Put 1.50 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolTLRY\|20260807\|1.50P Delta-0.0057 Imp Vol4.7632 Bid0 Gamma0.007 Theoretical0 Ask0.01 Theta-0.0047 Intrinsic Value-3.14 Volume40 Vega0.0001 Time Value3.15 Open Interest0 Rho0 Delta / Theta1.2046
					4.64	Price @ Aug 03, 2026 20:14 GMT
0.08	14.29%	0.07	0.08	1,680	5.00	0.39	-43.48%	0.38	0.43	114
TLRY Call 5.00 Exp: Aug 07, 2026 Last: 0.08 Chg.: 14.29% SymbolTLRY\|20260807\|5.00C Delta0.2593 Imp Vol1.0435 Bid0.07 Gamma0.6404 Theoretical0.08 Ask0.08 Theta-0.0206 Intrinsic Value-0.36 Volume1,680 Vega0.0016 Time Value0.44 Open Interest8,115 Rho0.0001 Delta / Theta-12.5924 TLRY Put 5.00 Exp: Aug 07, 2026 Last: 0.39 Chg.: -43.48% SymbolTLRY\|20260807\|5.00P Delta-0.7193 Imp Vol1.0099 Bid0.38 Gamma0.683 Theoretical0.4 Ask0.43 Theta-0.0205 Intrinsic Value0.36 Volume114 Vega0.0016 Time Value0.03 Open Interest27 Rho-0.0003 Delta / Theta35.0656
0.03	-25%	0.01	0.03	3,143	5.50	1.3	0%	0.64	0.95	0
TLRY Call 5.50 Exp: Aug 07, 2026 Last: 0.03 Chg.: -25% SymbolTLRY\|20260807\|5.50C Delta0.0832 Imp Vol1.1372 Bid0.01 Gamma0.2779 Theoretical0.02 Ask0.03 Theta-0.0106 Intrinsic Value-0.86 Volume3,143 Vega0.0007 Time Value0.89 Open Interest796 Rho0 Delta / Theta-7.8592 TLRY Put 5.50 Exp: Aug 07, 2026 Last: 1.3 Chg.: 0% SymbolTLRY\|20260807\|5.50P Delta-0.9629 Imp Vol0.8565 Bid0.64 Gamma0.1963 Theoretical0.83 Ask0.95 Theta-0.0039 Intrinsic Value0.86 Volume0 Vega0.0004 Time Value0.44 Open Interest22 Rho-0.0003 Delta / Theta244.09
0.01	-50%	0	0.02	445	6.00	1.34	0%	1.18	1.5	1
TLRY Call 6.00 Exp: Aug 07, 2026 Last: 0.01 Chg.: -50% SymbolTLRY\|20260807\|6.00C Delta0.0404 Imp Vol1.3116 Bid0 Gamma0.1354 Theoretical0.01 Ask0.02 Theta-0.007 Intrinsic Value-1.36 Volume445 Vega0.0004 Time Value1.37 Open Interest660 Rho0 Delta / Theta-5.7812 TLRY Put 6.00 Exp: Aug 07, 2026 Last: 1.34 Chg.: 0% SymbolTLRY\|20260807\|6.00P Delta-0.9428 Imp Vol1.4455 Bid1.18 Gamma0.1634 Theoretical1.34 Ask1.5 Theta-0.0098 Intrinsic Value1.36 Volume1 Vega0.0006 Time Value-0.02 Open Interest6 Rho-0.0004 Delta / Theta96.4282

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	6,296.64	-38.08	-0.60%
Nikkei 225	63,899.00	+144.10	+0.23%
Shanghai	3,822.28	+12.62	+0.33%
US 500	7,609.0	+8.5	+0.11%
US Tech 100	28,935.9	+159.1	+0.55%
DAX	26,154.32	+118.49	+0.46%
Dollar Index	99.877	+0.096	+0.10%

Crude Oil WTI	81.96	+1.62	+2.02%
Brent Oil	85.81	+2.04	+2.44%
Natural Gas	2.747	-0.034	-1.22%
Gold	4,105.32	+14.82	+0.36%
Silver	58.978	+1.121	+1.94%
US Soybeans	1,188.88	-3.13	-0.26%
Copper	6.6223	+0.0818	+1.25%

Philippines 2Y	6.625	+0.003	+0.05%
Philippines 10Y	7.358	-0.092	-1.23%
Philippines 20Y	7.482	-0.043	-0.57%
U.S. 2Y	4.264	+0.008	+0.19%
U.S. 10Y	4.707	+0.023	+0.49%
U.S. 30Y	5.252	+0.023	+0.44%
Germany 10Y	3.1578	+0.0069	+0.22%

Alphabet C	372.47	+15.82	+4.44%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.05	-2.43	-2.81%
Booking	192.71	-0.19	-0.10%
Apple	303.42	-5.49	-1.78%
Alibaba ADR	127.30	+5.05	+4.13%
Tesla	322.08	+10.87	+3.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TLRY	4.640	+0.100	+2.20%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	-3.75%	14.85M
BDO Unibank	123.60	-1.90%	2.53M
Bank of the Philippine Islands	103.90	-0.86%	1.69M
Jollibee Foods	152.70	+1.80%	1.53M
International Container	1,003.000	-0.20%	1.16M
Manila Electric	485.00	-0.41%	363.15K
SM Investments	595.50	+0.08%	294.57K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.960	+19.52%	980.00K
Alliance Foods	0.350	+16.67%	90.00K
Makati Finance	2.200	+10.00%	8.00K
United Paragon Mining	0.0067	+8.06%	5.00M
Anglo Philippine	1.400	+7.69%	3.44M
Converge Information Communications Technology Sol	11.24	+4.07%	7.74M
Lepanto Consolidated	0.2110	+3.94%	51.33M

Name	Last	Chg. %	Vol.
Filinvest Dev Prf	829.00	-16.26%	0.36K
Manila Bulletin	0.176	-12.44%	90.00K
ACE Enexor	3.400	-10.99%	27.00K
Metro Alliance Holdings Equities	0.70	-10.26%	23.00K
Republic Glass	3.150	-8.16%	2.00K
Jackstones	1.900	-7.32%	3.00K
Del Monte Pacific Ltd	3.780	-7.13%	12.00K