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   1.056 0.667 8.78 0.36
 
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 1.16 2.12 1.09 0.00 10 21  W   7.5 MSOS 0.00 0.01 0.01 0.00 41 675  W  
MSOS 0.59 1.02 0.80 0.00 140 181  W   8 MSOS 0.00 0.01 0.01 0.00 2378 3505  W  
MSOS 0.09 0.30 0.33 0.00 456 1564  W   8.5 MSOS 0.01 0.02 0.01 0.00 3368 2078  W  
MSOS 0.01 0.02 0.03 0.00 2102 10696  W   9 MSOS 0.01 0.42 0.17 0.00 649 2356  W  
MSOS 0.00 0.01 0.01 0.00 1642 10199  W   9.5 MSOS 0.63 1.93 0.76 0.00 136 1497  W  
MSOS 0.00 0.01 0.01 0.00 547 13630  W   10 MSOS 0.94 2.14 1.29 0.00 124 1152  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 1.14 1.41 1.10 1.30 1 4  W   7.5 MSOS 0.07 0.11 0.08 0.01 1466 446  W  
MSOS 0.91 1.02 1.01 0.84 2 80  W   8 MSOS 0.17 0.20 0.18 0.05 533 3200  W  
MSOS 0.60 0.68 0.66 0.46 442 219  W   8.5 MSOS 0.34 0.45 0.34 0.17 299 1878  W  
MSOS 0.41 0.44 0.41 0.21 2924 1977  W   9 MSOS 0.52 0.66 0.61 0.42 278 406  W  
MSOS 0.30 0.31 0.30 0.08 7041 1513  W   9.5 MSOS 0.97 1.05 1.09 0.78 101 320  W  
MSOS 0.21 0.23 0.21 0.02 8828 9004  W   10 MSOS 1.39 1.46 1.45 1.23 99 71  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 1.35 1.56 1.35 1.38 0 31  W   7.5 MSOS 0.17 0.20 0.20 0.05 34 284  W  
MSOS 1.00 1.17 0.86 0.96 12 36  W   8 MSOS 0.32 0.36 0.33 0.13 76 817  W  
MSOS 0.82 0.98 0.80 0.62 23 31  W   8.5 MSOS 0.42 0.58 0.56 0.28 35 272  W  
MSOS 0.60 0.64 0.64 0.37 327 844  W   9 MSOS 0.79 0.97 0.83 0.53 12 1076  W  
MSOS 0.43 0.49 0.44 0.20 65 156  W   9.5 MSOS 1.13 1.31 1.25 0.86 1 56  W  
MSOS 0.36 0.38 0.37 0.10 123 28571  W   10 MSOS 1.39 1.97 1.57 1.25 11 344  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 1.39 1.64 1.45 1.48 1 1  S   7.5 MSOS 0.27 0.32 0.25 0.08 4910 1075  S  
MSOS 1.06 1.30 1.30 1.09 142 3761  S   8 MSOS 0.44 0.49 0.45 0.19 5160 12166  S  
MSOS 0.96 1.02 1.02 0.77 31 1029  S   8.5 MSOS 0.65 0.72 0.60 0.35 68 1136  S  
MSOS 0.73 0.79 0.79 0.51 2502 16388  S   9 MSOS 0.93 1.00 0.99 0.59 1730 12369  S  
MSOS 0.57 0.63 0.64 0.32 47 1011  S   9.5 MSOS 1.25 1.50 1.31 0.89 2 26  S  
MSOS 0.45 0.48 0.47 0.20 1542 11551  S   10 MSOS 1.61 1.85 1.67 1.26 5 2341  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 1.45 2.05 1.78 1.61 0 3  W   7.5 MSOS 0.35 0.40 0.34 0.11 18 215  W  
MSOS 1.30 2.19 1.35 1.23 141 102  W   8 MSOS 0.52 0.60 0.60 0.22 0 119  W  
MSOS 1.06 2.06 1.07 0.91 3 13  W   8.5 MSOS 0.75 0.83 0.78 0.39 3 66  W  
MSOS 0.87 0.90 0.91 0.65 26 211  W   9 MSOS 1.03 1.11 1.06 0.61 9 159  W  
MSOS 0.56 0.74 0.61 0.45 11 111  W   9.5 MSOS 1.14 2.12 1.51 0.90 1 1050  W  
MSOS 0.56 0.60 0.58 0.30 11 608  W   10 MSOS 1.71 1.86 1.84 1.23 0 203  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 1.12 2.27 1.66 1.75 0 1  W   7.5 MSOS 0.32 0.45 0.46 0.13 2 109  W  
MSOS 1.32 1.48 1.53 1.39 26 10  W   8 MSOS 0.56 0.69 0.57 0.24 40 110  W  
MSOS 1.14 2.09 1.23 1.07 0 5  W   8.5 MSOS 0.59 0.91 1.02 0.40 1 141  W  
MSOS 0.93 1.04 0.90 0.80 171 376  W   9 MSOS 1.08 1.23 1.19 0.61 15 84  W  
MSOS 0.74 1.79 0.85 0.59 0 158  W   9.5 MSOS 1.38 2.19 1.53 0.88 17 11  W  
MSOS 0.58 1.57 0.63 0.42 41 543  W   10 MSOS 1.68 2.32 1.87 1.19 0 8  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 0.50 2.57 0.00 1.91 0 0  W   7.5 MSOS 0.40 1.67 0.55 0.14 0 3  W  
MSOS 0.45 2.37 0.00 1.55 0 0  W   8 MSOS 0.47 2.26 0.72 0.25 32 1  W  
MSOS 0.29 2.47 0.00 1.23 0 0  W   8.5 MSOS 0.41 2.47 0.90 0.40 5 0  W  
MSOS 1.01 2.26 0.00 0.96 0 0  W   9 MSOS 0.66 2.28 1.26 0.60 1 0  W  
MSOS 0.46 2.35 0.75 0.74 0 2  W   9.5 MSOS 0.80 2.36 1.49 0.84 0 1  W  
MSOS 0.39 1.80 0.71 0.55 1 1  W   10 MSOS 0.63 2.56 0.00 1.12 0 0  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 1.43 2.16 1.65 1.92 634 1242  S   8 MSOS 0.74 0.82 0.74 0.23 514 7625  S  
MSOS 1.16 1.23 1.25 1.32 47 2352  S   9 MSOS 1.08 1.50 1.34 0.52 821 2037  S  
MSOS 0.64 0.89 0.89 0.87 147 5551  S   10 MSOS 1.96 2.05 2.06 0.95 6 1252  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.