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

ISHARES DIVERSIFIED ALTERNAT (ALT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ALT ISHARES DIVERSIFIED ALTERNAT   1.179 0.976 6.41 0.47

 
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  
ALT 0.65 1.50 1.20 0.00 46 385  S   5 ALT 0.00 0.60 0.03 0.00 25 908  S  
ALT 0.70 1.40 0.85 0.00 2 78  S   5.5 ALT 0.00 0.05 0.05 0.00 0 163  S  
ALT 0.35 0.55 0.40 0.00 1974 3071  S   6 ALT 0.00 0.05 0.04 0.00 213 1238  S  
ALT 0.00 0.05 0.06 0.00 482 903  S   6.5 ALT 0.05 0.15 0.29 0.00 356 513  S  
ALT 0.00 0.05 0.03 0.00 243 1446  S   7 ALT 0.55 1.60 0.50 0.00 345 797  S  
ALT 0.00 0.05 0.05 0.00 45 1380  S   7.5 ALT 0.75 1.70 1.04 0.00 107 184  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 0.75 3.40 1.45 1.42 10 11  Q   5 ALT 0.00 0.10 0.05 0.01 77 46  Q  
ALT 0.95 1.65 1.23 0.96 40 113  Q   5.5 ALT 0.00 0.15 0.13 0.04 31 278  Q  
ALT 0.60 0.70 0.50 0.56 56 121  Q   6 ALT 0.15 0.25 0.25 0.14 300 421  Q  
ALT 0.30 0.40 0.36 0.28 748 558  Q   6.5 ALT 0.35 0.50 0.50 0.36 111 81  Q  
ALT 0.20 0.25 0.23 0.12 957 596  Q   7 ALT 0.00 0.85 0.62 0.70 234 235  Q  
ALT 0.10 0.20 0.13 0.04 1031 612  Q   7.5 ALT 1.15 1.30 1.22 1.12 98 16  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.45 1.60 1.45 1.48 239 51  W   5 ALT 0.05 0.15 0.10 0.04 410 25  W  
ALT 0.30 1.70 0.00 1.06 0 0  W   5.5 ALT 0.10 0.25 0.30 0.12 0 39  W  
ALT 0.70 1.40 0.65 0.71 125 10  W   6 ALT 0.25 0.40 0.35 0.26 157 16  W  
ALT 0.45 1.10 0.48 0.45 105 585  W   6.5 ALT 0.50 0.65 0.60 0.50 289 98  W  
ALT 0.25 0.45 0.32 0.27 116 148  W   7 ALT 0.85 1.00 0.91 0.81 2 8  W  
ALT 0.20 0.30 0.29 0.15 49 4  W   7.5 ALT 1.25 1.40 1.38 1.19 8 0  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.45 1.75 0.00 1.57 0 0  W   5 ALT 0.05 0.20 0.25 0.08 0 34  W  
ALT 1.10 1.85 0.00 1.18 0 0  W   5.5 ALT 0.10 0.50 0.24 0.18 2 12  W  
ALT 0.75 1.10 0.50 0.85 0 7  W   6 ALT 0.15 0.70 0.80 0.34 0 62  W  
ALT 0.50 0.95 0.80 0.59 20 8  W   6.5 ALT 0.50 0.95 0.70 0.58 10 7  W  
ALT 0.30 0.75 0.61 0.40 27 6  W   7 ALT 0.45 2.20 1.42 0.87 0 3  W  
ALT 0.20 2.10 0.50 0.26 0 2  W   7.5 ALT 1.15 1.60 1.64 1.23 0 1  W  
 
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  
ALT 1.55 2.10 1.65 1.67 5 96  S   5 ALT 0.15 0.25 0.20 0.11 126 161  S  
ALT 0.90 1.00 0.85 0.98 34 271  S   6 ALT 0.45 0.65 0.60 0.40 268 210  S  
ALT 0.65 0.80 0.65 0.52 550 755  S   7 ALT 1.05 1.60 1.10 0.91 11 44  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 0.75 3.80 0.00 1.78 0 0  W   5 ALT 0.05 0.80 0.32 0.14 0 24  W  
ALT 0.85 1.70 0.00 1.42 0 0  W   5.5 ALT 0.10 0.90 0.55 0.26 0 5  W  
ALT 0.85 2.00 1.05 1.11 4 0  W   6 ALT 0.20 2.30 0.51 0.43 3 2  W  
ALT 0.60 1.15 0.47 0.85 0 14  W   6.5 ALT 0.65 1.20 0.79 0.65 0 4  W  
ALT 0.25 1.00 0.85 0.65 0 6  W   7 ALT 0.55 2.80 1.50 0.92 0 2  W  
ALT 0.20 2.15 0.00 0.48 0 0  W   7.5 ALT 0.70 3.10 0.00 1.23 0 0  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 0.75 3.70 0.00 1.89 0 0  W   5 ALT 0.05 2.25 0.40 0.16 0 38  W  
ALT 0.60 3.40 0.00 1.55 0 0  W   5.5 ALT 0.20 2.30 0.00 0.28 0 0  W  
ALT 0.45 3.20 0.00 1.24 0 0  W   6 ALT 0.25 2.65 0.90 0.44 0 1  W  
ALT 0.65 1.45 0.74 0.99 0 15  W   6.5 ALT 0.35 2.95 0.00 0.66 0 0  W  
ALT 0.25 2.55 0.90 0.78 0 1  W   7 ALT 0.50 3.10 0.00 0.91 0 0  W  
ALT 0.40 2.65 0.00 0.60 0 0  W   7.5 ALT 0.75 3.60 0.00 1.21 0 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.75 2.35 0.00 2.15 0 0  S   5 ALT 0.35 0.45 0.51 0.17 40 1  S  
ALT 1.25 1.85 1.25 1.53 14 0  S   6 ALT 0.80 1.00 0.00 0.44 0 0  S  
ALT 0.90 1.90 0.90 1.06 16 0  S   7 ALT 1.35 2.60 0.00 0.85 0 0  S  


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


Data Provided by HistoricalOptionData.com
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.