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   1.116 0.665 8.99 0.07
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.31 2.33 1.57 1.49 1 18  S   7.5 MSOS 0.03 0.06 0.04 0.00 375 617  S  
MSOS 0.55 1.52 1.09 1.00 149 2979  S   8 MSOS 0.08 0.11 0.12 0.01 201 8821  S  
MSOS 0.65 0.78 0.79 0.54 929 150  S   8.5 MSOS 0.20 0.26 0.23 0.05 3055 3503  S  
MSOS 0.40 0.47 0.42 0.21 8268 13717  S   9 MSOS 0.19 0.52 0.51 0.22 384 13387  S  
MSOS 0.22 0.25 0.25 0.05 4367 7295  S   9.5 MSOS 0.61 0.98 0.70 0.56 60 2767  S  
MSOS 0.13 0.16 0.16 0.01 5850 12110  S   10 MSOS 0.90 1.24 1.20 1.02 116 2733  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.12 2.10 1.52 1.54 1 9  W   7.5 MSOS 0.12 0.16 0.16 0.02 12 204  W  
MSOS 1.12 1.70 1.17 1.09 129 45  W   8 MSOS 0.22 0.28 0.27 0.06 206 425  W  
MSOS 0.55 0.97 0.89 0.70 293 226  W   8.5 MSOS 0.40 0.45 0.51 0.18 71 418  W  
MSOS 0.61 0.88 0.63 0.41 831 883  W   9 MSOS 0.64 0.71 0.71 0.38 74 979  W  
MSOS 0.45 0.50 0.46 0.21 1254 373  W   9.5 MSOS 0.42 1.19 1.01 0.68 13 305  W  
MSOS 0.34 0.40 0.35 0.10 1495 1143  W   10 MSOS 1.15 1.57 1.41 1.07 0 460  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSOS 1.65 2.15 1.73 1.62 6 1  W   7.5 MSOS 0.22 0.25 0.25 0.05 523 1211  W  
MSOS 1.29 1.46 2.05 1.20 0 50  W   8 MSOS 0.35 0.40 0.38 0.12 7 359  W  
MSOS 1.04 1.16 0.87 0.85 31 69  W   8.5 MSOS 0.39 0.61 0.65 0.26 555 268  W  
MSOS 0.80 0.88 0.85 0.56 63 255  W   9 MSOS 0.72 1.04 0.88 0.47 505 569  W  
MSOS 0.51 0.81 0.53 0.35 19 260  W   9.5 MSOS 1.04 1.29 1.21 0.75 0 297  W  
MSOS 0.36 0.59 0.50 0.21 406 658  W   10 MSOS 1.42 1.70 1.52 1.10 29 35  W  
 
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 1.68 2.32 1.86 1.74 0 31  W   7.5 MSOS 0.32 0.38 0.35 0.08 43 98  W  
MSOS 0.76 1.92 2.65 1.34 0 10  W   8 MSOS 0.49 0.53 0.52 0.17 19 323  W  
MSOS 1.11 1.89 1.05 0.99 4 8  W   8.5 MSOS 0.69 0.93 0.78 0.31 11 208  W  
MSOS 0.44 1.54 0.98 0.71 87 144  W   9 MSOS 0.96 1.04 1.02 0.51 290 1155  W  
MSOS 0.49 0.88 0.69 0.48 13 17  W   9.5 MSOS 0.84 1.34 1.43 0.78 0 37  W  
MSOS 0.63 0.80 0.66 0.32 6059 13302  W   10 MSOS 1.26 1.88 1.56 1.10 0 356  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 1.54 2.03 1.69 1.48 75 4162  S   8 MSOS 0.60 0.66 0.63 0.19 268 10263  S  
MSOS 1.09 1.19 1.14 0.86 1255 24014  S   9 MSOS 1.07 1.15 1.10 0.53 62 10923  S  
MSOS 0.76 0.83 0.83 0.45 567 9211  S   10 MSOS 1.44 1.85 1.78 1.08 33 896  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 1.66 2.59 0.00 2.02 0 0  W   7.5 MSOS 0.45 0.52 0.53 0.11 7 24  W  
MSOS 1.65 2.12 2.32 1.65 0 3  W   8 MSOS 0.57 0.72 0.60 0.21 0 21  W  
MSOS 0.85 1.56 1.62 1.31 0 5  W   8.5 MSOS 0.39 0.96 1.01 0.34 2 22  W  
MSOS 0.68 2.12 1.25 1.02 3 142  W   9 MSOS 0.76 1.22 1.24 0.52 14 71  W  
MSOS 0.85 1.43 0.92 0.78 1 81  W   9.5 MSOS 0.96 1.69 1.12 0.76 0 45  W  
MSOS 0.67 0.94 0.86 0.58 424 135  W   10 MSOS 1.55 1.90 1.98 1.03 1 201  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 1.47 2.25 2.09 2.19 1 0  W   7.5 MSOS 0.40 0.83 0.56 0.12 0 35  W  
MSOS 1.21 1.81 0.00 1.82 0 0  W   8 MSOS 0.40 0.80 0.77 0.21 1 22  W  
MSOS 1.33 2.23 1.48 1.49 0 5  W   8.5 MSOS 0.85 1.00 1.01 0.34 7 3  W  
MSOS 1.25 1.80 1.22 1.19 3 130  W   9 MSOS 1.22 1.53 1.11 0.50 0 1  W  
MSOS 0.55 1.56 1.01 0.94 1 81  W   9.5 MSOS 1.46 1.59 1.39 0.71 1 0  W  
MSOS 0.85 1.36 1.32 0.73 0 4  W   10 MSOS 1.44 1.94 2.00 0.97 0 10  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 1.89 2.97 2.00 2.44 5 1072  S   8 MSOS 0.64 0.92 0.90 0.17 530 6717  S  
MSOS 1.45 1.58 1.48 1.81 842 1102  S   9 MSOS 1.42 1.71 1.44 0.38 23 1836  S  
MSOS 0.65 1.20 1.13 1.30 695 3764  S   10 MSOS 1.28 2.14 2.11 0.71 1 1174  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.