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   1.175 0.945 10.18 1.29

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 0.75 1.30 1.29 0.00 1214 1259  Q   9 ALT 0.00 0.05 0.03 0.00 162 324  Q  
ALT 0.10 0.80 0.77 0.00 719 480  Q   9.5 ALT 0.00 0.15 0.01 0.00 88 95  Q  
ALT 0.20 0.30 0.20 0.00 3228 3070  Q   10 ALT 0.00 0.05 0.06 0.00 191 158  Q  
ALT 0.00 0.05 0.04 0.00 763 635  Q   10.5 ALT 0.20 0.55 0.26 0.00 40 1  Q  
ALT 0.00 0.05 0.01 0.00 1050 1106  Q   11 ALT 0.05 2.75 1.48 0.00 2 56  Q  
ALT 0.00 0.05 0.01 0.00 250 967  Q   11.5 ALT 1.00 2.45 2.95 0.00 0 120  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.35 1.50 1.45 1.31 254 814  W   9 ALT 0.15 0.25 0.20 0.11 81 23  W  
ALT 1.00 1.10 1.05 0.94 294 594  W   9.5 ALT 0.30 0.40 0.34 0.24 230 3  W  
ALT 0.75 0.80 0.82 0.63 2137 766  W   10 ALT 0.55 0.60 0.55 0.43 194 58  W  
ALT 0.20 0.65 0.57 0.40 239 159  W   10.5 ALT 0.80 0.90 0.80 0.70 17 19  W  
ALT 0.40 0.45 0.43 0.24 435 172  W   11 ALT 1.15 1.25 1.20 1.04 68 4  W  
ALT 0.30 0.35 0.33 0.14 400 315  W   11.5 ALT 1.55 2.15 1.65 1.44 1 203  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.55 1.70 1.65 1.50 215 56  W   9 ALT 0.35 0.40 0.46 0.25 6 12  W  
ALT 1.25 1.40 1.33 1.16 210 21  W   9.5 ALT 0.50 0.60 0.59 0.41 17 0  W  
ALT 1.00 1.10 1.08 0.88 55 103  W   10 ALT 0.75 0.90 1.00 0.62 1 18  W  
ALT 0.80 0.90 0.90 0.65 59 266  W   10.5 ALT 1.05 1.20 2.30 0.88 0 10  W  
ALT 0.65 0.75 0.75 0.46 109 96  W   11 ALT 1.40 1.55 1.45 1.20 2 4  W  
ALT 0.55 0.65 0.55 0.33 4 63  W   11.5 ALT 1.75 2.50 0.00 1.56 0 0  W  
 
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  
ALT 1.70 1.85 1.80 1.69 147 923  S   9 ALT 0.50 0.60 0.57 0.35 129 344  S  
ALT 1.45 1.55 1.19 1.37 6 124  S   9.5 ALT 0.70 0.80 0.75 0.52 109 3  S  
ALT 1.20 1.30 1.30 1.09 965 1336  S   10 ALT 1.00 1.05 1.00 0.74 361 412  S  
ALT 1.00 1.10 1.06 0.86 307 247  S   10.5 ALT 1.25 1.95 2.35 0.99 0 1  S  
ALT 0.85 0.95 0.93 0.67 220 559  S   11 ALT 1.60 1.70 2.42 1.29 0 329  S  
ALT 0.75 0.80 0.84 0.51 184 125  S   11.5 ALT 1.95 2.10 2.45 1.63 3 0  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  
ALT 1.30 2.05 1.90 1.88 11 35  W   9 ALT 0.65 2.00 1.35 0.42 0 85  W  
ALT 1.60 1.80 1.10 1.57 1 5  W   9.5 ALT 0.85 1.05 1.49 0.60 0 10  W  
ALT 1.40 1.55 1.40 1.30 61 72  W   10 ALT 1.10 1.30 0.00 0.81 0 0  W  
ALT 1.20 1.35 1.25 1.06 64 40  W   10.5 ALT 0.75 1.60 2.11 1.06 0 1  W  
ALT 0.30 1.20 1.15 0.86 14 5  W   11 ALT 1.70 1.90 2.70 1.34 0 5  W  
ALT 0.40 1.10 1.00 0.69 28 2  W   11.5 ALT 2.10 2.85 0.00 1.66 0 0  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  
ALT 2.05 2.40 2.20 2.08 15 22  W   9 ALT 0.80 1.10 0.00 0.47 0 0  W  
ALT 1.75 1.95 0.00 1.77 0 0  W   9.5 ALT 0.95 1.15 0.00 0.64 0 0  W  
ALT 1.25 1.75 1.60 1.50 1 5  W   10 ALT 1.25 2.35 1.98 0.85 0 33  W  
ALT 1.35 1.55 1.50 1.27 21 0  W   10.5 ALT 0.90 1.75 0.00 1.08 0 0  W  
ALT 1.20 1.40 1.45 1.06 3 0  W   11 ALT 1.85 2.60 0.00 1.35 0 0  W  
ALT 1.05 2.45 0.00 0.88 0 0  W   11.5 ALT 2.20 2.65 0.00 1.65 0 0  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  
ALT 0.30 4.40 0.00 2.29 0 0  W   9 ALT 0.15 3.10 0.00 0.49 0 0  W  
ALT 0.15 4.20 0.00 1.99 0 0  W   9.5 ALT 0.00 3.40 0.00 0.66 0 0  W  
ALT 0.00 3.90 0.00 1.72 0 0  W   10 ALT 0.00 3.60 0.00 0.86 0 0  W  
ALT 0.00 3.70 0.00 1.48 0 0  W   10.5 ALT 0.00 3.90 0.00 1.08 0 0  W  
ALT 0.00 3.50 0.00 1.27 0 0  W   11 ALT 0.15 4.10 0.00 1.34 0 0  W  
ALT 0.00 3.40 0.00 1.08 0 0  W   11.5 ALT 0.40 4.50 0.00 1.62 0 0  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  
ALT 2.10 2.55 2.50 2.50 9 103  S   9 ALT 1.15 1.25 1.21 0.50 12 15  S  
ALT 1.95 2.10 2.05 1.94 181 278  S   10 ALT 1.70 1.80 1.69 0.85 7 45  S  
ALT 1.60 1.70 1.37 1.48 6 130  S   11 ALT 2.35 2.45 0.00 1.29 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.