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   1.358 1.217 11.32 2.12

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.45 1.55 1.50 1.40 344 1450  W   10 ALT 0.15 0.20 0.20 0.08 356 165  W  
ALT 1.05 1.20 1.10 1.00 840 412  W   10.5 ALT 0.25 0.30 0.30 0.18 121 15  W  
ALT 0.80 0.90 0.84 0.67 1455 557  W   11 ALT 0.50 0.55 0.50 0.35 192 3  W  
ALT 0.55 0.65 0.55 0.42 2217 586  W   11.5 ALT 0.75 0.85 0.87 0.59 423 12  W  
ALT 0.40 0.50 0.44 0.24 1637 375  W   12 ALT 1.05 1.20 1.15 0.92 101 2  W  
ALT 0.25 0.35 0.30 0.13 2086 338  W   12.5 ALT 1.45 1.55 1.21 1.31 3 0  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.65 1.80 1.91 1.70 40 173  W   10 ALT 0.35 0.45 0.41 0.34 41 75  W  
ALT 1.35 1.45 1.50 1.37 17 45  W   10.5 ALT 0.50 0.60 0.50 0.51 5 3  W  
ALT 1.05 1.20 1.19 1.09 109 71  W   11 ALT 0.75 0.85 0.80 0.72 718 2  W  
ALT 0.85 1.00 0.83 0.85 412 46  W   11.5 ALT 1.00 1.15 1.08 0.98 13 14  W  
ALT 0.65 0.80 0.72 0.65 1373 488  W   12 ALT 1.35 1.45 0.00 1.28 0 0  W  
ALT 0.50 0.60 0.72 0.49 60 94  W   12.5 ALT 1.70 1.85 0.00 1.62 0 0  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.90 2.00 2.00 1.97 589 2628  S   10 ALT 0.60 0.70 0.70 0.53 77 826  S  
ALT 1.65 1.75 1.81 1.66 32 84  S   10.5 ALT 0.80 0.90 1.00 0.72 26 0  S  
ALT 1.35 1.50 1.50 1.40 383 1108  S   11 ALT 1.05 1.20 1.10 0.95 64 213  S  
ALT 1.20 1.30 1.30 1.16 539 46  S   11.5 ALT 1.30 1.45 1.25 1.21 34 0  S  
ALT 1.00 1.10 1.00 0.96 6476 3399  S   12 ALT 1.65 1.75 1.67 1.50 78 494  S  
ALT 0.85 0.95 0.95 0.79 127 1  S   12.5 ALT 1.95 2.10 1.80 1.82 14 0  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALT 1.55 4.20 2.60 2.22 14 81  W   10 ALT 0.70 1.00 0.75 0.67 4 3  W  
ALT 1.60 2.50 2.05 1.93 2 18  W   10.5 ALT 0.90 1.20 1.25 0.87 8 6  W  
ALT 1.55 1.85 1.54 1.67 2 18  W   11 ALT 1.20 1.45 1.25 1.10 7 5  W  
ALT 1.25 1.55 1.40 1.44 6 0  W   11.5 ALT 1.45 1.75 0.00 1.36 0 0  W  
ALT 1.15 1.50 1.30 1.23 31 54  W   12 ALT 1.75 2.05 1.70 1.64 1 0  W  
ALT 1.00 1.25 1.25 1.05 24 4  W   12.5 ALT 2.10 2.45 0.00 1.95 0 0  W  
 
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 1.75 4.30 2.30 2.44 7 287  Q   10 ALT 0.80 1.10 1.00 0.76 26 7  Q  
ALT 0.15 4.00 2.00 2.15 12 73  Q   10.5 ALT 1.05 2.35 1.03 0.96 4 0  Q  
ALT 1.70 1.95 1.75 1.90 12 108  Q   11 ALT 1.45 1.60 1.28 1.19 10 0  Q  
ALT 1.45 1.75 1.90 1.67 11 14  Q   11.5 ALT 1.60 2.30 1.85 1.44 229 0  Q  
ALT 1.30 1.70 2.00 1.46 15 197  Q   12 ALT 1.90 2.65 1.77 1.72 14 0  Q  
ALT 1.15 1.70 1.40 1.28 506 10  Q   12.5 ALT 2.25 2.60 0.00 2.01 0 0  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 2.10 2.85 0.00 2.72 0 0  W   10 ALT 0.90 1.20 1.00 0.84 2 0  W  
ALT 2.00 2.45 0.00 2.45 0 0  W   10.5 ALT 1.15 1.50 0.00 1.04 0 0  W  
ALT 1.45 2.75 0.00 2.20 0 0  W   11 ALT 1.40 1.80 0.00 1.26 0 0  W  
ALT 1.60 2.00 0.00 1.97 0 0  W   11.5 ALT 1.70 2.05 1.90 1.50 199 0  W  
ALT 1.40 1.75 0.00 1.76 0 0  W   12 ALT 2.00 2.35 0.00 1.77 0 0  W  
ALT 1.25 1.55 0.00 1.57 0 0  W   12.5 ALT 2.30 2.70 0.00 2.05 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 2.70 2.80 3.62 3.24 47 308  S   10 ALT 1.20 1.40 1.31 0.90 6 5  S  
ALT 2.15 2.35 2.24 2.73 30 40  S   11 ALT 1.75 1.90 1.85 1.28 28 0  S  
ALT 1.75 1.95 2.82 2.29 36 23  S   12 ALT 2.35 2.55 2.46 1.74 2 1  S  
 
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 3.30 3.90 3.54 5.92 332 1646  S   10 ALT 2.00 2.15 2.05 0.49 29 158  S  
ALT 2.50 3.40 3.20 5.50 110 512  S   11 ALT 2.60 2.75 2.70 0.66 25 32  S  
ALT 2.70 3.20 2.82 5.11 191 1723  S   12 ALT 3.20 3.40 4.60 0.86 0 307  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.