Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ADVISORSHARES PURE US CANNABIS (MSOS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSOS ADVISORSHARES PURE US CANNABIS   0.731 0.713 8.96 0.07
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.09 2.57 1.53 1.46 4 30  W   7.5 MSOS 0.00 0.02 0.01 0.01 11 404  W  
MSOS 0.01 2.20 1.08 0.96 38 49  W   8 MSOS 0.01 0.02 0.01 0.00 154 2993  W  
MSOS 0.43 0.60 0.59 0.47 90 3163  W   8.5 MSOS 0.03 0.04 0.03 0.01 177 2453  W  
MSOS 0.09 0.20 0.18 0.11 907 1876  W   9 MSOS 0.17 0.24 0.19 0.15 605 6763  W  
MSOS 0.05 0.07 0.05 0.01 1490 1831  W   9.5 MSOS 0.47 0.60 0.53 0.55 135 10287  W  
MSOS 0.02 0.04 0.04 0.00 589 11665  W   10 MSOS 0.87 1.26 1.01 1.04 129 2346  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.25 2.40 1.72 1.49 1 12  S   7.5 MSOS 0.03 0.04 0.03 0.02 1 3367  S  
MSOS 0.90 1.36 1.14 1.04 23 3257  S   8 MSOS 0.07 0.09 0.09 0.06 538 9643  S  
MSOS 0.66 0.82 0.78 0.66 18 1117  S   8.5 MSOS 0.18 0.21 0.18 0.18 397 1432  S  
MSOS 0.40 0.42 0.42 0.37 2877 16653  S   9 MSOS 0.38 0.43 0.42 0.39 334 11545  S  
MSOS 0.15 0.27 0.26 0.18 723 1561  S   9.5 MSOS 0.58 0.81 0.70 0.70 492 1070  S  
MSOS 0.15 0.18 0.18 0.08 1356 18586  S   10 MSOS 1.15 1.24 1.17 1.09 5272 23350  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.48 2.15 1.78 1.58 0 3  W   7.5 MSOS 0.06 0.10 0.07 0.05 11 271  W  
MSOS 1.00 1.41 1.17 1.17 1 148  W   8 MSOS 0.14 0.18 0.15 0.13 20 114  W  
MSOS 0.51 1.09 0.86 0.81 1 22  W   8.5 MSOS 0.24 0.33 0.29 0.28 4 1621  W  
MSOS 0.50 0.59 0.62 0.54 219 229  W   9 MSOS 0.38 0.62 0.52 0.49 1179 1407  W  
MSOS 0.24 0.42 0.40 0.33 163 410  W   9.5 MSOS 0.84 0.91 0.85 0.79 1 2146  W  
MSOS 0.26 0.40 0.27 0.19 10 792  W   10 MSOS 1.17 1.42 1.24 1.15 8 507  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.44 2.21 1.66 1.70 0 1  W   7.5 MSOS 0.00 0.25 0.10 0.09 30 243  W  
MSOS 0.41 1.51 1.26 1.30 34 76  W   8 MSOS 0.14 0.45 0.20 0.19 41 395  W  
MSOS 0.86 1.69 0.97 0.96 9 35  W   8.5 MSOS 0.26 0.62 0.39 0.34 7 503  W  
MSOS 0.45 0.77 0.65 0.69 303 384  W   9 MSOS 0.39 0.80 0.65 0.56 5 426  W  
MSOS 0.43 0.59 0.50 0.47 19 285  W   9.5 MSOS 0.62 1.19 0.92 0.83 7 215  W  
MSOS 0.32 0.37 0.36 0.32 56 1137  W   10 MSOS 0.82 1.40 1.26 1.16 20 538  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.62 3.30 2.09 1.83 0 1  W   7.5 MSOS 0.05 0.18 0.16 0.12 17 71  W  
MSOS 0.00 2.87 0.00 1.45 0 0  W   8 MSOS 0.16 0.30 0.28 0.23 12 567  W  
MSOS 0.12 1.61 0.00 1.12 0 0  W   8.5 MSOS 0.33 0.51 0.47 0.38 19 232  W  
MSOS 0.20 0.81 0.86 0.84 2 6  W   9 MSOS 0.43 0.80 0.70 0.59 3 286  W  
MSOS 0.38 0.66 0.61 0.62 2 19  W   9.5 MSOS 0.69 1.54 1.35 0.84 0 25  W  
MSOS 0.39 0.65 0.46 0.44 13 423  W   10 MSOS 1.17 2.30 0.91 1.15 0 75  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.52 2.18 0.00 1.98 0 0  W   7.5 MSOS 0.07 0.25 0.23 0.14 17 3  W  
MSOS 1.32 2.15 0.00 1.61 0 0  W   8 MSOS 0.19 0.42 0.32 0.25 50 63  W  
MSOS 0.36 1.33 0.00 1.28 0 0  W   8.5 MSOS 0.47 0.58 0.53 0.39 26 92  W  
MSOS 0.64 0.91 0.75 1.00 1 10  W   9 MSOS 0.58 0.97 0.83 0.59 15 11  W  
MSOS 0.09 0.84 0.00 0.77 0 0  W   9.5 MSOS 0.14 1.82 0.86 0.83 0 1  W  
MSOS 0.10 0.93 0.43 0.58 2 97  W   10 MSOS 1.36 1.70 1.03 1.12 0 9  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.40 1.87 1.48 1.78 106 811  S   8 MSOS 0.35 0.38 0.38 0.25 580 5048  S  
MSOS 0.89 0.94 0.90 1.18 323 3197  S   9 MSOS 0.78 1.00 0.85 0.58 247 4939  S  
MSOS 0.55 0.61 0.58 0.73 275 5707  S   10 MSOS 1.48 1.56 1.49 1.06 90 1939  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.23 2.17 2.43 2.62 0 275  S   8 MSOS 0.56 0.73 0.67 0.20 30 832  S  
MSOS 1.08 1.21 1.20 2.01 349 2229  S   9 MSOS 1.04 1.30 1.10 0.41 40 503  S  
MSOS 0.81 0.90 0.87 1.51 160 3940  S   10 MSOS 1.34 2.12 1.63 0.72 0 1176  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.