Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,216.92+7.27 (+0.33%)
At close: 4:08PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210820C012000002021-07-21 9:31AM EDT1,200.001,007.101,009.201,020.900.00-12113.94%
RUT210820C013000002021-07-19 12:07AM EDT1,300.00959.89908.70920.400.00--198.51%
RUT210820C013500002021-07-23 10:36AM EDT1,350.00844.65858.80870.500.00-1192.71%
RUT210820C014000002021-07-09 4:00PM EDT1,400.00818.05809.30821.000.00-1288.55%
RUT210820C014500002021-07-13 9:56AM EDT1,450.00810.89759.40771.100.00-11682.95%
RUT210820C015000002021-07-19 12:32PM EDT1,500.00634.05709.50721.200.00-23177.48%
RUT210820C015500002021-07-09 4:01PM EDT1,550.00725.33659.70671.500.00-1272.69%
RUT210820C016000002021-06-14 2:58PM EDT1,600.00721.60589.50613.500.00-110.00%
RUT210820C016500002021-07-15 1:46PM EDT1,650.00521.82560.00571.700.00-1162.21%
RUT210820C017000002021-07-19 12:07AM EDT1,700.00506.40510.60522.300.00--158.17%
RUT210820C018000002021-06-18 10:40AM EDT1,800.00458.11360.60364.200.00-8100.00%
RUT210820C018500002021-05-25 2:04PM EDT1,850.00385.03495.40498.300.00--0128.15%
RUT210820C018700002021-06-18 11:27AM EDT1,870.00387.53293.30296.800.00-110.00%
RUT210820C018900002021-06-21 10:21AM EDT1,890.00384.90336.10339.000.00-121246.66%
RUT210820C019000002021-06-21 9:55AM EDT1,900.00370.38327.90330.900.00-5447.39%
RUT210820C019200002021-07-19 2:57PM EDT1,920.00216.48294.90303.800.00--137.36%
RUT210820C019400002021-06-21 1:20PM EDT1,940.00354.71295.80298.300.00--148.74%
RUT210820C019500002021-06-21 1:20PM EDT1,950.00345.19286.10288.600.00--147.67%
RUT210820C019700002021-07-19 2:57PM EDT1,970.00173.89247.10255.700.00--234.17%
RUT210820C019900002021-07-23 1:36PM EDT1,990.00218.93231.80233.200.00-1229.29%
RUT210820C020000002021-07-16 2:21PM EDT2,000.00189.52221.70223.500.00-222128.58%
RUT210820C020100002021-07-07 11:30AM EDT2,010.00255.89209.30218.100.00-202131.93%
RUT210820C020200002021-07-01 2:55PM EDT2,020.00318.06203.50208.800.00-6131.35%
RUT210820C020300002021-07-19 12:07AM EDT2,030.00153.38191.30199.700.00--1030.89%
RUT210820C020400002021-07-08 9:40AM EDT2,040.00189.60185.00186.900.00--127.45%
RUT210820C020500002021-07-20 1:08PM EDT2,050.00156.80176.10177.800.00-252727.03%
RUT210820C020600002021-07-20 2:42PM EDT2,060.00160.35167.60169.400.00-4011527.07%
RUT210820C020700002021-07-23 1:54PM EDT2,070.00150.20158.80160.600.00-1326.71%
RUT210820C020800002021-07-19 12:54PM EDT2,080.0098.21150.30152.000.00-6726.41%
RUT210820C020900002021-07-01 12:25PM EDT2,090.00247.05141.50143.300.00--125.96%
RUT210820C021000002021-07-21 10:44AM EDT2,100.00147.38130.00135.100.00-179725.74%
RUT210820C021100002021-07-20 3:52PM EDT2,110.00118.03125.10126.800.00-8111625.37%
RUT210820C021200002021-07-23 11:53AM EDT2,120.00106.46117.10118.800.00-84725.07%
RUT210820C021300002021-07-20 3:32PM EDT2,130.00105.97109.10110.800.00-373924.69%
RUT210820C021400002021-07-21 3:49PM EDT2,140.00118.25101.60103.700.00-1113824.66%
RUT210820C021500002021-07-26 12:26PM EDT2,150.0092.8294.0095.60-18.33-16.49%125824.04%
RUT210820C021600002021-07-26 1:39PM EDT2,160.0085.4086.7088.60+5.34+6.67%111423.85%
RUT210820C021700002021-07-26 1:39PM EDT2,170.0078.5079.8081.40-0.97-1.22%115723.45%
RUT210820C021800002021-07-23 3:39PM EDT2,180.0070.1472.9074.300.00-175823.00%
RUT210820C021900002021-07-26 2:41PM EDT2,190.0066.2767.0068.20+8.57+14.85%138922.88%
RUT210820C022000002021-07-26 3:55PM EDT2,200.0060.2060.5061.60+1.98+3.40%121,56422.41%
RUT210820C022100002021-07-26 12:26PM EDT2,210.0054.4554.7055.70+2.56+4.93%568322.13%
RUT210820C022200002021-07-26 4:11PM EDT2,220.0049.3548.9049.80+3.78+8.29%5914921.73%
RUT210820C022300002021-07-26 10:36AM EDT2,230.0048.7943.5044.20+8.26+20.38%268121.32%
RUT210820C022400002021-07-26 2:41PM EDT2,240.0038.7038.4039.30+1.91+5.19%820721.07%
RUT210820C022500002021-07-26 10:45AM EDT2,250.0037.3033.5034.20+4.70+14.42%71,06520.59%
RUT210820C022600002021-07-26 3:56PM EDT2,260.0029.3529.1029.70+1.38+4.93%4214120.23%
RUT210820C022700002021-07-26 1:33PM EDT2,270.0025.2025.3025.80+1.45+6.11%5815419.98%
RUT210820C022800002021-07-26 12:01PM EDT2,280.0021.1021.6022.40+0.36+1.74%2226119.81%
RUT210820C022900002021-07-26 10:23AM EDT2,290.0024.7218.3018.90+7.07+40.06%1132419.43%
RUT210820C023000002021-07-26 3:02PM EDT2,300.0015.3015.2015.70+1.10+7.75%1034819.02%
RUT210820C023100002021-07-26 3:02PM EDT2,310.0012.8512.8013.20+0.24+1.90%745818.81%
RUT210820C023200002021-07-26 3:52PM EDT2,320.0010.7310.6011.00+0.21+2.00%1542018.61%
RUT210820C023300002021-07-26 2:48PM EDT2,330.009.198.709.30+1.00+12.21%2813918.56%
RUT210820C023400002021-07-26 4:10PM EDT2,340.007.407.207.60-0.06-0.80%4223218.34%
RUT210820C023500002021-07-26 4:10PM EDT2,350.006.055.906.20+0.08+1.34%671,02018.18%
RUT210820C023600002021-07-26 2:44PM EDT2,360.005.154.705.30+0.13+2.59%3061318.30%
RUT210820C023700002021-07-26 2:41PM EDT2,370.004.364.004.20+0.19+4.56%2650518.08%
RUT210820C023800002021-07-26 2:46PM EDT2,380.003.633.303.60+0.19+5.52%8832418.24%
RUT210820C023900002021-07-26 2:46PM EDT2,390.003.072.752.95-0.26-7.81%9353718.22%
RUT210820C024000002021-07-26 4:11PM EDT2,400.002.392.302.55-0.64-21.12%14888418.42%
RUT210820C024100002021-07-26 4:04PM EDT2,410.002.101.952.35-0.15-6.67%25441118.86%
RUT210820C024200002021-07-26 3:25PM EDT2,420.001.941.701.95-0.05-2.51%1621,43818.90%
RUT210820C024300002021-07-26 4:05PM EDT2,430.001.611.501.70-0.19-10.56%1641,32019.12%
RUT210820C024400002021-07-26 4:05PM EDT2,440.001.421.301.50-0.19-11.80%10829719.38%
RUT210820C024500002021-07-26 9:35AM EDT2,450.001.681.201.35+0.26+18.31%720919.70%
RUT210820C024600002021-07-23 3:18PM EDT2,460.001.271.051.250.00-118620.10%
RUT210820C024700002021-07-23 2:43PM EDT2,470.001.280.951.100.00-217920.33%
RUT210820C024800002021-07-26 9:35AM EDT2,480.001.230.851.00+0.08+6.96%77320.65%
RUT210820C024900002021-07-23 12:35PM EDT2,490.001.020.750.900.00-17220.94%
RUT210820C025000002021-07-26 4:11PM EDT2,500.000.770.700.85-0.20-20.62%6141521.36%
RUT210820C025100002021-07-23 3:50PM EDT2,510.000.830.600.75+0.01+1.22%124221.57%
RUT210820C025200002021-07-26 9:31AM EDT2,520.000.850.550.70+0.15+21.43%210821.94%
RUT210820C025300002021-07-23 10:39AM EDT2,530.000.530.500.650.00-110922.29%
RUT210820C025400002021-07-26 11:50AM EDT2,540.000.650.450.60+0.19+41.30%25322.62%
RUT210820C025500002021-07-26 1:25PM EDT2,550.000.540.400.55+0.14+35.00%423122.91%
RUT210820C025600002021-07-22 10:51AM EDT2,560.000.410.350.500.00-110923.18%
RUT210820C025700002021-07-23 1:49PM EDT2,570.000.510.300.45+0.03+6.25%26623.41%
RUT210820C025800002021-07-19 1:01PM EDT2,580.000.310.250.400.00-51723.60%
RUT210820C025900002021-07-19 11:59AM EDT2,590.000.350.250.400.00-1724.12%
RUT210820C026000002021-07-19 9:41AM EDT2,600.000.320.200.350.00-16024.26%
RUT210820C026100002021-07-19 10:46AM EDT2,610.000.300.200.350.00-1224.77%
RUT210820C026200002021-07-07 2:13PM EDT2,620.000.400.150.300.00-3924.83%
RUT210820C026300002021-07-15 1:33PM EDT2,630.000.320.150.300.00-1325.32%
RUT210820C026400002021-06-22 3:43PM EDT2,640.001.920.150.300.00--125.82%
RUT210820C026500002021-07-15 10:02AM EDT2,650.000.250.100.25-0.07-21.87%303525.78%
RUT210820C026800002021-06-30 4:08PM EDT2,680.001.000.050.200.00--1226.59%
RUT210820C026900002021-06-30 4:11PM EDT2,690.000.900.050.200.00--1827.05%
RUT210820C027000002021-07-13 4:08PM EDT2,700.000.220.050.200.00-51627.52%
RUT210820C028000002021-06-02 10:52AM EDT2,800.001.300.100.650.00--536.39%
RUT210820C028500002021-07-13 3:30PM EDT2,850.000.050.000.100.00-303231.98%
RUT210820C029000002021-07-02 4:07PM EDT2,900.000.100.000.100.00-101033.99%
RUT210820C030500002021-05-25 2:15PM EDT3,050.000.300.000.250.00--043.12%
RUT210820C031000002021-06-29 3:49PM EDT3,100.000.100.000.100.00-26241.50%
RUT210820C031500002021-05-27 10:16AM EDT3,150.000.150.000.350.00-102048.56%
RUT210820C032000002021-06-09 12:21PM EDT3,200.000.100.000.300.00-101049.71%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210820P011500002021-06-29 2:06PM EDT1,150.000.300.050.150.00-1280.08%
RUT210820P012000002021-07-22 2:37PM EDT1,200.000.250.150.200.00-101378.86%
RUT210820P012500002021-07-21 9:45AM EDT1,250.000.250.100.250.00-81673.93%
RUT210820P013000002021-07-20 3:45PM EDT1,300.000.600.150.300.00-755170.85%
RUT210820P013500002021-07-26 4:07PM EDT1,350.000.350.350.40-0.10-22.22%11469.63%
RUT210820P014000002021-07-22 11:25AM EDT1,400.000.450.300.45-0.16-26.23%13364.89%
RUT210820P014500002021-07-21 3:05PM EDT1,450.000.850.400.550.00-34661.89%
RUT210820P015000002021-07-26 11:16AM EDT1,500.000.650.500.65-0.27-29.35%195058.62%
RUT210820P015500002021-07-22 11:25AM EDT1,550.001.120.600.800.00-2023055.40%
RUT210820P016000002021-07-22 12:56PM EDT1,600.001.340.800.950.00-625752.39%
RUT210820P016500002021-07-23 3:56PM EDT1,650.001.301.001.150.00-210149.72%
RUT210820P017000002021-07-23 1:20PM EDT1,700.001.721.251.450.00-826546.76%
RUT210820P017500002021-07-23 10:13AM EDT1,750.002.651.601.750.00-2214743.48%
RUT210820P018000002021-07-26 3:25PM EDT1,800.002.202.002.20-0.17-7.17%32,36640.44%
RUT210820P018100002021-07-23 3:59PM EDT1,810.002.472.102.350.00-342,36839.96%
RUT210820P018200002021-07-26 3:25PM EDT1,820.002.462.252.45-0.19-7.17%21,16239.31%
RUT210820P018300002021-07-23 9:49AM EDT1,830.003.332.402.600.00-342338.79%
RUT210820P018400002021-07-26 9:31AM EDT1,840.002.632.502.70-0.57-17.81%149838.11%
RUT210820P018500002021-07-26 12:33PM EDT1,850.003.002.652.85-1.10-26.83%245237.54%
RUT210820P018600002021-07-26 9:45AM EDT1,860.003.122.803.10-1.18-27.44%859237.17%
RUT210820P018700002021-07-26 2:36PM EDT1,870.003.303.003.20-0.29-8.08%171,05236.44%
RUT210820P018800002021-07-26 2:36PM EDT1,880.003.493.003.50-0.71-16.90%321,52736.10%
RUT210820P018900002021-07-26 4:00PM EDT1,890.003.553.403.70-0.89-20.05%322,23235.53%
RUT210820P019000002021-07-26 4:00PM EDT1,900.003.753.503.90-0.58-13.39%532,62434.93%
RUT210820P019100002021-07-26 4:05PM EDT1,910.004.053.804.10-0.25-5.81%1382,64234.31%
RUT210820P019200002021-07-26 4:05PM EDT1,920.004.264.104.40-0.35-7.59%2432,65933.83%
RUT210820P019300002021-07-26 3:20PM EDT1,930.004.884.404.70-0.07-1.41%4232,72233.31%
RUT210820P019400002021-07-26 3:51PM EDT1,940.004.974.705.10-0.31-5.87%5362,14132.90%
RUT210820P019500002021-07-26 3:51PM EDT1,950.005.455.005.40-0.30-5.22%4852,00432.31%
RUT210820P019600002021-07-26 3:58PM EDT1,960.005.855.505.90-0.41-6.55%5021,81031.95%
RUT210820P019700002021-07-26 3:48PM EDT1,970.006.275.906.20-0.46-6.84%3252,41131.29%
RUT210820P019800002021-07-26 3:48PM EDT1,980.006.776.306.80-0.23-3.29%6459630.95%
RUT210820P019900002021-07-26 4:04PM EDT1,990.007.297.007.40-0.46-5.94%20961130.55%
RUT210820P020000002021-07-26 4:04PM EDT2,000.007.937.607.90-0.18-2.22%20077730.00%
RUT210820P020100002021-07-26 12:06PM EDT2,010.009.908.308.70-1.20-10.81%1922129.69%
RUT210820P020200002021-07-26 10:59AM EDT2,020.009.409.009.40-0.51-5.15%2259029.23%
RUT210820P020300002021-07-26 3:53PM EDT2,030.0010.369.8010.30-1.97-15.98%5760828.88%
RUT210820P020400002021-07-26 3:54PM EDT2,040.0011.4111.0011.30-1.49-11.55%171,04928.55%
RUT210820P020500002021-07-26 3:26PM EDT2,050.0012.3811.9012.20-1.72-12.20%791,18928.07%
RUT210820P020600002021-07-26 3:54PM EDT2,060.0013.6313.0013.30-1.37-9.13%5438327.68%
RUT210820P020700002021-07-26 3:35PM EDT2,070.0015.1714.2014.60-0.53-3.38%3636427.35%
RUT210820P020800002021-07-26 11:48AM EDT2,080.0016.0915.6016.10-1.11-6.45%821,08127.08%
RUT210820P020900002021-07-26 3:35PM EDT2,090.0018.2417.4017.70-0.26-1.41%4276226.79%
RUT210820P021000002021-07-26 3:34PM EDT2,100.0020.0018.7019.30-0.16-0.79%1311,97826.41%
RUT210820P021100002021-07-26 12:03PM EDT2,110.0021.1620.5021.10-3.10-12.78%241,31826.06%
RUT210820P021200002021-07-26 12:09PM EDT2,120.0025.5522.7023.20+0.88+3.57%845725.79%
RUT210820P021300002021-07-26 2:41PM EDT2,130.0026.8024.5025.30-0.85-3.07%1230825.43%
RUT210820P021400002021-07-26 12:25PM EDT2,140.0029.3727.1027.70-0.04-0.14%2030625.13%
RUT210820P021500002021-07-26 3:32PM EDT2,150.0031.3829.3030.10-1.50-4.56%191,05024.73%
RUT210820P021600002021-07-26 3:35PM EDT2,160.0033.7232.3032.90-1.49-4.23%2737724.42%
RUT210820P021700002021-07-26 3:28PM EDT2,170.0037.1434.9035.80-3.27-8.09%675424.06%
RUT210820P021800002021-07-26 4:10PM EDT2,180.0038.4038.4039.00-2.57-6.27%1754823.72%
RUT210820P021900002021-07-26 4:10PM EDT2,190.0041.8041.8042.50-3.74-8.21%1670323.41%
RUT210820P022000002021-07-26 3:32PM EDT2,200.0047.7745.2045.80-2.29-4.57%831,34022.90%
RUT210820P022100002021-07-26 1:50PM EDT2,210.0052.2249.1049.80-2.28-4.18%3632922.57%
RUT210820P022200002021-07-26 1:02PM EDT2,220.0056.0654.0054.50-2.39-4.09%1460322.42%
RUT210820P022300002021-07-26 2:12PM EDT2,230.0064.0857.9058.80-8.44-11.64%1229921.97%
RUT210820P022400002021-07-26 3:31PM EDT2,240.0065.4362.8063.70-5.74-8.07%938121.64%
RUT210820P022500002021-07-26 3:32PM EDT2,250.0071.1168.0069.00-3.46-4.64%281,37821.35%
RUT210820P022600002021-07-26 12:35PM EDT2,260.0077.3173.4075.70-3.44-4.26%957021.54%
RUT210820P022700002021-07-26 11:17AM EDT2,270.0082.6779.5080.70-7.26-8.07%427420.82%
RUT210820P022800002021-07-23 1:56PM EDT2,280.0096.6985.8087.200.00-328620.64%
RUT210820P022900002021-07-26 3:31PM EDT2,290.0095.4592.3094.00-12.45-11.54%229720.45%
RUT210820P023000002021-07-26 3:43PM EDT2,300.00100.9599.70103.80-22.48-18.21%3290621.66%
RUT210820P023100002021-07-23 9:58AM EDT2,310.00130.86103.40108.600.00-320520.14%
RUT210820P023200002021-07-26 3:43PM EDT2,320.00116.12114.50116.50-11.68-9.14%119020.09%
RUT210820P023300002021-07-23 1:57PM EDT2,330.00135.35122.50124.900.00-112820.22%
RUT210820P023400002021-07-23 1:57PM EDT2,340.00143.93131.40133.300.00-19820.23%
RUT210820P023500002021-07-23 11:31AM EDT2,350.00154.88139.90141.800.00-511520.18%
RUT210820P023600002021-07-26 10:04AM EDT2,360.00140.40148.50150.30-18.80-11.81%12719.98%
RUT210820P023700002021-07-26 10:04AM EDT2,370.00149.20157.60159.40-34.78-18.90%112020.14%
RUT210820P023800002021-07-14 2:47PM EDT2,380.00179.76167.40169.300.00-25520.95%
RUT210820P023900002021-07-12 11:35AM EDT2,390.00133.45177.00178.900.00-142421.45%
RUT210820P024000002021-07-22 1:18PM EDT2,400.00198.36186.50188.500.00-17521.91%
RUT210820P024100002021-07-22 9:32AM EDT2,410.00191.50195.60197.600.00-1121.78%
RUT210820P024200002021-06-30 3:02PM EDT2,420.00128.08205.80207.800.00--122.81%
RUT210820P024300002021-07-02 10:34AM EDT2,430.00137.35215.60217.600.00-2123.38%
RUT210820P024400002021-07-02 10:35AM EDT2,440.00224.60225.40227.40+79.25+54.52%1923.93%
RUT210820P024500002021-07-22 12:27PM EDT2,450.00258.41230.90241.800.00-12729.35%
RUT210820P024700002021-06-14 12:03AM EDT2,470.00182.870.000.000.00--00.00%
RUT210820P024800002021-06-28 12:15PM EDT2,480.00176.42260.40271.600.00-3831.69%
RUT210820P025000002021-07-22 12:27PM EDT2,500.00308.15280.30291.300.00-14633.02%
RUT210820P025500002021-07-06 12:01PM EDT2,550.00288.74330.10341.000.00-602436.63%
RUT210820P033000002021-06-21 10:36AM EDT3,300.001,026.721,070.301,081.900.00-110.00%