CallsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917C00850000 | 2021-02-08 3:15PM EST | 850.00 | 1,414.00 | 1,362.40 | 1,369.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUT210917C01320000 | 2020-12-08 9:45AM EST | 1,320.00 | 593.57 | 775.20 | 781.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210917C01500000 | 2020-12-07 2:19PM EST | 1,500.00 | 432.60 | 578.40 | 602.20 | 0.00 | - | 1 | 41 | 0.00% |
| RUT210917C01540000 | 2020-09-20 11:07PM EST | 1,540.00 | 148.16 | 187.00 | 201.00 | 0.00 | - | - | 32 | 0.00% |
| RUT210917C01550000 | 2020-12-08 3:00PM EST | 1,550.00 | 412.40 | 575.80 | 580.90 | 0.00 | - | 10 | 16 | 0.00% |
| RUT210917C01560000 | 2020-09-21 1:47PM EST | 1,560.00 | 107.54 | 175.00 | 189.00 | 0.00 | - | - | 20 | 0.00% |
| RUT210917C01570000 | 2020-11-16 12:03AM EST | 1,570.00 | 240.46 | 389.00 | 411.10 | 0.00 | - | - | - | 0.00% |
| RUT210917C01600000 | 2020-10-26 1:28PM EST | 1,600.00 | 153.37 | 312.80 | 328.60 | 0.00 | - | - | 25 | 0.00% |
| RUT210917C01620000 | 2020-11-16 12:03AM EST | 1,620.00 | 202.54 | 349.50 | 371.60 | 0.00 | - | - | - | 0.00% |
| RUT210917C01630000 | 2020-09-21 1:47PM EST | 1,630.00 | 78.58 | 135.50 | 149.50 | 0.00 | - | - | 20 | 0.00% |
| RUT210917C01650000 | 2020-10-19 3:38PM EST | 1,650.00 | 138.10 | 241.80 | 246.50 | 0.00 | - | - | 0 | 0.00% |
| RUT210917C01660000 | 2020-11-16 12:03AM EST | 1,660.00 | 202.51 | 319.00 | 340.70 | 0.00 | - | - | 0 | 0.00% |
| RUT210917C01670000 | 2020-11-24 3:21PM EST | 1,670.00 | 274.40 | 387.50 | 410.50 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210917C01680000 | 2020-11-27 9:49AM EST | 1,680.00 | 262.92 | 378.60 | 402.60 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210917C01690000 | 2020-11-27 10:09AM EST | 1,690.00 | 255.11 | 371.50 | 394.70 | 0.00 | - | 4 | 2 | 0.00% |
| RUT210917C01700000 | 2021-01-06 10:18AM EST | 1,700.00 | 395.70 | 571.10 | 576.20 | 0.00 | - | 4 | 8 | 39.02% |
| RUT210917C01710000 | 2020-12-03 11:09AM EST | 1,710.00 | 245.72 | 340.20 | 345.10 | 0.00 | - | 7 | 0 | 0.00% |
| RUT210917C01720000 | 2020-12-04 10:27AM EST | 1,720.00 | 250.27 | 332.70 | 337.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT210917C01730000 | 2020-12-04 12:28PM EST | 1,730.00 | 251.27 | 325.20 | 330.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT210917C01740000 | 2020-12-07 12:11PM EST | 1,740.00 | 255.91 | 377.40 | 399.30 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210917C01750000 | 2020-12-08 11:49AM EST | 1,750.00 | 255.30 | 407.30 | 411.70 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210917C01760000 | 2020-12-08 11:52AM EST | 1,760.00 | 264.36 | 399.30 | 403.70 | 0.00 | - | 3 | 0 | 0.00% |
| RUT210917C01770000 | 2020-12-08 3:50PM EST | 1,770.00 | 245.41 | 391.30 | 395.70 | 0.00 | - | 3 | 1 | 0.00% |
| RUT210917C01780000 | 2020-12-14 9:39AM EST | 1,780.00 | 262.62 | 400.10 | 404.50 | 0.00 | - | 3 | 1 | 0.00% |
| RUT210917C01790000 | 2020-12-15 1:15PM EST | 1,790.00 | 267.74 | 425.50 | 439.20 | 0.00 | - | - | 2 | 17.99% |
| RUT210917C01800000 | 2021-01-11 9:52AM EST | 1,800.00 | 357.26 | 527.40 | 552.40 | 0.00 | - | 5 | 10 | 49.96% |
| RUT210917C01810000 | 2021-01-11 9:52AM EST | 1,810.00 | 349.77 | 519.00 | 544.00 | 0.00 | - | 5 | 60 | 49.57% |
| RUT210917C01820000 | 2020-12-17 3:38PM EST | 1,820.00 | 263.56 | 374.00 | 378.60 | 0.00 | - | 10 | 0 | 0.00% |
| RUT210917C01830000 | 2020-12-29 10:12AM EST | 1,830.00 | 250.00 | 356.80 | 377.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210917C01840000 | 2020-12-23 9:30AM EST | 1,840.00 | 270.00 | 366.70 | 371.30 | 0.00 | - | 3 | 3 | 0.00% |
| RUT210917C01850000 | 2021-01-14 3:00PM EST | 1,850.00 | 390.20 | 494.90 | 519.90 | 0.00 | - | 9 | 19 | 49.84% |
| RUT210917C01900000 | 2021-01-06 9:31AM EST | 1,900.00 | 237.40 | 395.60 | 404.00 | 0.00 | - | 2 | 4 | 33.49% |
| RUT210917C01950000 | 2021-01-06 12:06PM EST | 1,950.00 | 235.86 | 367.20 | 371.70 | 0.00 | - | 7 | 8 | 33.78% |
| RUT210917C02000000 | 2021-02-26 1:08PM EST | 2,000.00 | 327.42 | 325.90 | 331.20 | 0.00 | - | 361 | 214 | 32.24% |
| RUT210917C02050000 | 2020-12-21 1:56PM EST | 2,050.00 | 126.00 | 228.30 | 231.80 | 0.00 | - | - | 25 | 20.14% |
| RUT210917C02100000 | 2021-02-12 10:08AM EST | 2,100.00 | 307.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT210917C02150000 | 2021-02-25 9:30AM EST | 2,150.00 | 269.30 | 224.10 | 228.70 | 0.00 | - | 1 | 21 | 29.51% |
| RUT210917C02200000 | 2021-01-29 9:36AM EST | 2,200.00 | 146.20 | 179.30 | 192.80 | 0.00 | - | 8 | 251 | 27.80% |
| RUT210917C02250000 | 2021-02-23 12:36PM EST | 2,250.00 | 164.13 | 170.50 | 173.20 | 0.00 | - | 1 | 300 | 28.30% |
| RUT210917C02300000 | 2021-02-25 11:53AM EST | 2,300.00 | 161.00 | 145.60 | 147.70 | 0.00 | - | 1 | 436 | 27.58% |
| RUT210917C02350000 | 2021-02-23 2:15PM EST | 2,350.00 | 126.80 | 123.80 | 126.10 | 0.00 | - | 10 | 18 | 27.13% |
| RUT210917C02400000 | 2021-03-02 1:45PM EST | 2,400.00 | 110.70 | 101.70 | 104.50 | 0.00 | - | 59 | 322 | 26.35% |
| RUT210917C02450000 | 2021-02-26 11:43AM EST | 2,450.00 | 93.68 | 83.90 | 86.30 | 0.00 | - | 6 | 161 | 25.77% |
| RUT210917C02500000 | 2021-03-01 1:48PM EST | 2,500.00 | 83.20 | 68.50 | 70.50 | 0.00 | - | 1 | 83 | 25.23% |
| RUT210917C02550000 | 2021-02-26 12:04PM EST | 2,550.00 | 62.20 | 55.10 | 57.20 | 0.00 | - | 8 | 31 | 24.79% |
| RUT210917C02600000 | 2021-02-26 3:54PM EST | 2,600.00 | 44.30 | 43.70 | 45.50 | 0.00 | - | 8 | 157 | 24.30% |
| RUT210917C02650000 | 2021-02-26 2:06PM EST | 2,650.00 | 36.90 | 34.40 | 35.90 | 0.00 | - | 200 | 145 | 23.88% |
| RUT210917C02700000 | 2021-02-10 12:40PM EST | 2,700.00 | 47.39 | 26.90 | 28.60 | 0.00 | - | 2 | 2 | 23.65% |
| RUT210917C02750000 | 2021-02-25 3:46PM EST | 2,750.00 | 28.70 | 21.00 | 22.30 | 0.00 | - | - | 1 | 23.35% |
| RUT210917C02800000 | 2021-02-10 12:40PM EST | 2,800.00 | 32.21 | 17.00 | 18.30 | 0.00 | - | 1 | 1 | 23.44% |
| RUT210917C02900000 | 2021-02-26 1:47PM EST | 2,900.00 | 13.50 | 10.20 | 11.60 | 0.00 | - | 2 | 3 | 23.32% |
| RUT210917C02950000 | 2021-01-29 2:32PM EST | 2,950.00 | 6.61 | 10.10 | 11.70 | 0.00 | - | 2 | 9 | 24.49% |
| RUT210917C03000000 | 2021-02-22 10:46AM EST | 3,000.00 | 13.70 | 6.80 | 8.20 | 0.00 | - | 1 | 23 | 23.81% |
| RUT210917C03400000 | 2021-02-22 10:21AM EST | 3,400.00 | 4.17 | 1.45 | 2.50 | 0.00 | - | - | 1 | 26.03% |
PutsforSeptember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT210917P00800000 | 2021-02-10 2:10PM EST | 800.00 | 3.30 | 2.25 | 3.30 | 0.00 | - | 1 | 0 | 62.37% |
| RUT210917P00900000 | 2021-02-24 4:01PM EST | 900.00 | 4.33 | 3.70 | 4.80 | 0.00 | - | 4 | 33 | 59.15% |
| RUT210917P00950000 | 2021-02-24 4:01PM EST | 950.00 | 5.29 | 4.60 | 5.90 | 0.00 | - | 4 | 10 | 57.75% |
| RUT210917P01000000 | 2021-02-10 2:10PM EST | 1,000.00 | 7.20 | 5.80 | 6.80 | 0.00 | - | 2 | 12 | 56.21% |
| RUT210917P01050000 | 2020-12-14 4:02PM EST | 1,050.00 | 14.10 | 9.10 | 11.20 | 0.00 | - | 1 | 16 | 57.79% |
| RUT210917P01100000 | 2020-12-22 12:05PM EST | 1,100.00 | 15.46 | 10.80 | 12.60 | 0.00 | - | 7 | 171 | 56.11% |
| RUT210917P01150000 | 2020-12-01 12:14PM EST | 1,150.00 | 20.50 | 16.00 | 18.10 | 0.00 | - | - | 1 | 57.30% |
| RUT210917P01200000 | 2021-02-16 10:32AM EST | 1,200.00 | 14.00 | 11.70 | 12.80 | 0.00 | - | 1 | 28 | 50.47% |
| RUT210917P01240000 | 2021-02-24 1:10PM EST | 1,240.00 | 13.50 | 13.50 | 14.60 | 0.00 | - | 1 | 15 | 49.94% |
| RUT210917P01250000 | 2021-02-24 1:10PM EST | 1,250.00 | 13.95 | 14.00 | 15.00 | 0.00 | - | 1 | 11 | 49.64% |
| RUT210917P01260000 | 2021-02-16 9:51AM EST | 1,260.00 | 17.10 | 14.10 | 15.40 | 0.00 | - | 1 | 13 | 49.33% |
| RUT210917P01280000 | 2020-11-23 10:40AM EST | 1,280.00 | 35.20 | 24.80 | 27.10 | 0.00 | - | - | 5 | 54.43% |
| RUT210917P01290000 | 2020-12-02 3:50PM EST | 1,290.00 | 32.20 | 25.60 | 27.70 | 0.00 | - | 10 | 15 | 54.16% |
| RUT210917P01300000 | 2020-12-02 3:50PM EST | 1,300.00 | 33.20 | 26.40 | 28.50 | 0.00 | - | 4 | 6 | 53.94% |
| RUT210917P01310000 | 2020-11-23 10:40AM EST | 1,310.00 | 38.70 | 27.30 | 29.00 | 0.00 | - | - | 5 | 53.66% |
| RUT210917P01320000 | 2020-11-23 10:40AM EST | 1,320.00 | 40.00 | 28.10 | 29.90 | 0.00 | - | - | 3 | 53.44% |
| RUT210917P01380000 | 2021-03-01 11:18AM EST | 1,380.00 | 19.56 | 20.40 | 21.60 | 0.00 | - | 1 | 3 | 46.11% |
| RUT210917P01390000 | 2021-03-01 11:40AM EST | 1,390.00 | 20.20 | 21.60 | 22.70 | 0.00 | - | 1 | 84 | 46.11% |
| RUT210917P01400000 | 2021-03-01 11:40AM EST | 1,400.00 | 20.82 | 22.00 | 23.10 | 0.00 | - | 2 | 219 | 45.73% |
| RUT210917P01420000 | 2020-12-02 3:50PM EST | 1,420.00 | 49.00 | 38.10 | 40.50 | 0.00 | - | - | 15 | 51.59% |
| RUT210917P01450000 | 2021-02-04 10:55AM EST | 1,450.00 | 28.99 | 25.30 | 26.50 | 0.00 | - | 2 | 1 | 44.48% |
| RUT210917P01460000 | 2020-12-02 3:23PM EST | 1,460.00 | 55.60 | 42.90 | 45.40 | 0.00 | - | - | 4 | 50.88% |
| RUT210917P01480000 | 2020-12-11 10:06AM EST | 1,480.00 | 49.20 | 36.10 | 38.20 | 0.00 | - | 2 | 3 | 47.47% |
| RUT210917P01490000 | 2020-12-11 10:06AM EST | 1,490.00 | 50.59 | 37.20 | 39.30 | 0.00 | - | 2 | 2 | 47.27% |
| RUT210917P01500000 | 2021-02-08 9:51AM EST | 1,500.00 | 29.61 | 29.30 | 30.50 | 0.00 | - | 400 | 686 | 43.32% |
| RUT210917P01510000 | 2020-12-15 10:38AM EST | 1,510.00 | 57.60 | 33.50 | 42.50 | 0.00 | - | - | 350 | 47.20% |
| RUT210917P01540000 | 2020-09-20 11:07PM EST | 1,540.00 | 163.84 | 128.50 | 143.00 | 0.00 | - | - | 32 | 70.99% |
| RUT210917P01550000 | 2021-02-18 2:51PM EST | 1,550.00 | 38.30 | 33.60 | 35.10 | 0.00 | - | 5 | 5 | 42.21% |
| RUT210917P01600000 | 2021-02-09 10:07AM EST | 1,600.00 | 40.50 | 38.40 | 40.00 | 0.00 | - | 1 | 27 | 41.03% |
| RUT210917P01610000 | 2020-11-25 10:18AM EST | 1,610.00 | 88.98 | 62.10 | 69.40 | 0.00 | - | - | 1 | 49.10% |
| RUT210917P01620000 | 2021-01-25 12:33PM EST | 1,620.00 | 57.10 | 37.50 | 39.30 | 0.00 | - | 40 | 41 | 39.66% |
| RUT210917P01650000 | 2021-02-12 9:43AM EST | 1,650.00 | 48.20 | 45.10 | 46.50 | 0.00 | - | 15 | 110 | 40.17% |
| RUT210917P01660000 | 2020-11-25 10:18AM EST | 1,660.00 | 102.60 | 71.20 | 78.90 | 0.00 | - | - | 1 | 48.32% |
| RUT210917P01670000 | 2021-01-19 9:33AM EST | 1,670.00 | 59.30 | 54.10 | 55.10 | 0.00 | - | 14 | 150 | 41.45% |
| RUT210917P01700000 | 2021-02-08 12:11PM EST | 1,700.00 | 50.01 | 50.20 | 51.60 | 0.00 | - | 12 | 103 | 38.72% |
| RUT210917P01720000 | 2021-02-16 3:57PM EST | 1,720.00 | 56.90 | 53.60 | 54.90 | 0.00 | - | 7 | 9 | 38.43% |
| RUT210917P01730000 | 2021-02-12 10:08AM EST | 1,730.00 | 57.60 | 56.00 | 57.30 | 0.00 | - | 19 | 19 | 38.47% |
| RUT210917P01750000 | 2021-01-07 10:30AM EST | 1,750.00 | 75.50 | 58.80 | 61.00 | 0.00 | - | 25 | 566 | 38.22% |
| RUT210917P01760000 | 2021-02-23 10:06AM EST | 1,760.00 | 71.50 | 60.60 | 62.10 | 0.00 | - | 1 | 1 | 37.89% |
| RUT210917P01770000 | 2021-02-17 1:41PM EST | 1,770.00 | 65.70 | 61.00 | 62.40 | 0.00 | - | - | 1 | 37.37% |
| RUT210917P01780000 | 2021-02-26 11:12AM EST | 1,780.00 | 75.10 | 63.90 | 65.40 | 0.00 | - | 1 | 24 | 37.49% |
| RUT210917P01800000 | 2021-02-25 1:51PM EST | 1,800.00 | 72.80 | 66.90 | 68.70 | 0.00 | - | 1 | 515 | 37.06% |
| RUT210917P01810000 | 2021-02-11 11:48AM EST | 1,810.00 | 67.60 | 68.00 | 69.40 | 0.00 | - | 2 | 52 | 36.61% |
| RUT210917P01820000 | 2021-02-05 11:22AM EST | 1,820.00 | 73.70 | 69.20 | 71.10 | 0.00 | - | 11 | 18 | 36.39% |
| RUT210917P01840000 | 2020-12-02 1:34PM EST | 1,840.00 | 168.08 | 123.10 | 126.50 | 0.00 | - | - | 1 | 46.66% |
| RUT210917P01850000 | 2021-02-25 10:18AM EST | 1,850.00 | 69.71 | 76.40 | 78.20 | 0.00 | - | 10 | 416 | 36.11% |
| RUT210917P01900000 | 2021-02-25 10:18AM EST | 1,900.00 | 79.21 | 85.60 | 87.10 | 0.00 | - | 10 | 430 | 34.83% |
| RUT210917P01950000 | 2021-02-03 10:35AM EST | 1,950.00 | 96.80 | 98.40 | 100.60 | 0.00 | - | 4 | 8 | 34.24% |
| RUT210917P02000000 | 2021-03-02 10:41AM EST | 2,000.00 | 106.64 | 109.60 | 111.40 | 0.00 | - | 70 | 212 | 32.90% |
| RUT210917P02050000 | 2021-02-26 1:06PM EST | 2,050.00 | 133.60 | 123.90 | 126.40 | 0.00 | - | 6 | 405 | 32.09% |
| RUT210917P02100000 | 2021-02-26 1:06PM EST | 2,100.00 | 150.40 | 142.70 | 144.60 | 0.00 | - | 6 | 922 | 31.54% |
| RUT210917P02150000 | 2021-02-26 1:51PM EST | 2,150.00 | 169.50 | 160.90 | 163.50 | 0.00 | - | 14 | 336 | 30.82% |
| RUT210917P02200000 | 2021-03-01 3:08PM EST | 2,200.00 | 159.30 | 177.70 | 180.50 | 0.00 | - | 93 | 1,367 | 29.53% |
| RUT210917P02250000 | 2021-03-01 2:11PM EST | 2,250.00 | 180.60 | 200.30 | 202.60 | 0.00 | - | 65 | 358 | 28.75% |
| RUT210917P02300000 | 2021-03-01 2:20PM EST | 2,300.00 | 203.00 | 227.10 | 230.90 | 0.00 | - | 69 | 69 | 28.61% |
| RUT210917P02400000 | 2021-02-24 2:09PM EST | 2,400.00 | 261.70 | 280.00 | 284.90 | 0.00 | - | - | 3 | 26.98% |
| RUT210917P02600000 | 2021-02-16 9:31AM EST | 2,600.00 | 374.20 | 420.50 | 435.80 | 0.00 | - | - | 1 | 27.06% |
| RUT210917P02750000 | 2021-02-16 9:31AM EST | 2,750.00 | 491.27 | 543.80 | 564.00 | 0.00 | - | - | 1 | 27.36% |
| RUT210917P02900000 | 2021-02-02 9:49AM EST | 2,900.00 | 652.72 | 682.60 | 689.10 | 0.00 | - | 1 | 0 | 23.78% |
© 2021 Verizon Media. All rights reserved.
