Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,004.03+16.11 (+0.81%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220218C017000002021-12-13 12:07AM EST1,700.00578.81486.50507.800.00--1172.04%
RUT220218C019000002021-12-13 12:07AM EST1,900.00393.07304.80308.100.00--1126.28%
RUT220218C019500002021-12-07 10:59AM EST1,950.00347.85258.80262.000.00-110115.32%
RUT220218C019800002021-12-21 10:28AM EST1,980.00233.85231.90234.900.00--1108.89%
RUT220218C020000002021-12-28 10:38AM EST2,000.00282.83214.20217.200.00-39104.64%
RUT220218C020200002021-12-22 1:10PM EST2,020.00233.33196.90199.900.00-22100.50%
RUT220218C020400002021-12-27 10:18AM EST2,040.00224.34180.00182.800.00-11896.39%
RUT220218C020500002021-12-16 9:30AM EST2,050.00206.00171.70174.500.00-21594.38%
RUT220218C020700002021-12-21 3:33PM EST2,070.00179.55155.40158.100.00-6890.37%
RUT220218C020900002021-12-22 12:07PM EST2,090.00174.17139.70142.200.00--686.47%
RUT220218C021000002021-12-22 3:21PM EST2,100.00162.55132.00134.500.00-51284.55%
RUT220218C021100002022-01-03 11:09AM EST2,110.00183.75124.40126.900.00-11082.62%
RUT220218C021200002022-01-05 3:07PM EST2,120.00125.43117.10119.50-35.63-22.12%53080.77%
RUT220218C021300002022-01-05 9:53AM EST2,130.00170.97109.90112.10-2.25-1.30%14978.88%
RUT220218C021400002022-01-03 11:09AM EST2,140.00158.65102.90105.100.00-15377.07%
RUT220218C021500002022-01-04 10:34AM EST2,150.00149.5296.0098.200.00-67075.25%
RUT220218C021600002022-01-03 10:04AM EST2,160.00146.5989.6091.300.00-110273.48%
RUT220218C021700002022-01-05 9:31AM EST2,170.00132.2983.1085.00+0.49+0.37%16771.76%
RUT220218C021800002022-01-05 4:03PM EST2,180.0076.0077.0078.70-47.93-38.68%207870.07%
RUT220218C021900002022-01-05 12:15PM EST2,190.00107.8371.0072.70-9.00-7.70%16068.39%
RUT220218C022000002022-01-05 4:03PM EST2,200.0064.5065.3067.00-38.70-37.50%6817666.78%
RUT220218C022100002022-01-05 2:35PM EST2,210.0074.4359.8061.40-28.79-27.89%66965.15%
RUT220218C022200002022-01-05 4:00PM EST2,220.0053.9854.7056.20-40.77-43.03%2311763.65%
RUT220218C022300002022-01-05 4:05PM EST2,230.0050.0049.7051.10-37.60-42.92%239462.09%
RUT220218C022400002022-01-05 3:52PM EST2,240.0046.1945.1046.40-35.45-43.42%714360.64%
RUT220218C022500002022-01-05 4:05PM EST2,250.0040.9840.7042.00-35.20-46.21%8325259.23%
RUT220218C022600002022-01-05 3:36PM EST2,260.0037.6536.7037.90-32.60-46.41%508057.91%
RUT220218C022700002022-01-05 4:04PM EST2,270.0032.7932.9034.10-31.64-49.11%11611656.62%
RUT220218C022800002022-01-05 4:04PM EST2,280.0029.3429.3030.50-28.05-48.88%2812655.33%
RUT220218C022900002022-01-05 4:03PM EST2,290.0025.8626.1027.30-27.27-51.33%113754.18%
RUT220218C023000002022-01-05 4:04PM EST2,300.0023.1023.1024.10-25.11-52.08%15454552.96%
RUT220218C023100002022-01-05 4:04PM EST2,310.0020.4520.4021.50-20.55-50.12%1917851.93%
RUT220218C023200002022-01-05 3:25PM EST2,320.0019.6818.0019.10-18.95-49.06%2965350.96%
RUT220218C023300002022-01-05 3:59PM EST2,330.0016.2015.8016.80-19.43-54.53%148250.43%
RUT220218C023400002022-01-05 3:40PM EST2,340.0015.4013.8014.80-15.56-50.26%75349.55%
RUT220218C023500002022-01-05 3:48PM EST2,350.0012.6912.1013.00-15.62-55.17%4917748.72%
RUT220218C023600002022-01-05 3:52PM EST2,360.0010.6010.5011.40-11.83-52.74%1432147.94%
RUT220218C023700002022-01-05 3:59PM EST2,370.009.509.1010.00-11.79-55.38%11810147.24%
RUT220218C023800002022-01-05 3:58PM EST2,380.008.277.908.60-10.26-55.37%91,55546.39%
RUT220218C023900002022-01-05 4:00PM EST2,390.007.106.807.50-9.62-57.54%11859345.76%
RUT220218C024000002022-01-05 4:13PM EST2,400.006.375.906.60-7.60-54.40%7224445.28%
RUT220218C024100002022-01-05 3:48PM EST2,410.005.635.105.80-6.51-53.62%425844.83%
RUT220218C024200002022-01-05 4:13PM EST2,420.004.844.405.10-5.99-55.31%296544.42%
RUT220218C024300002022-01-05 3:50PM EST2,430.004.363.804.50-5.06-53.72%312844.08%
RUT220218C024400002022-01-05 3:33PM EST2,440.003.803.304.00-4.08-51.78%2162943.82%
RUT220218C024500002022-01-05 3:08PM EST2,450.003.592.853.50-3.22-47.28%17519043.47%
RUT220218C024600002022-01-05 3:22PM EST2,460.003.172.453.10-2.77-46.63%23912843.24%
RUT220218C024700002022-01-05 3:24PM EST2,470.002.682.102.75-2.52-48.46%225143.03%
RUT220218C024800002022-01-05 3:08PM EST2,480.002.471.802.45-1.74-41.33%16342.88%
RUT220218C024900002022-01-05 3:07PM EST2,490.002.221.552.20-2.09-48.49%42942.79%
RUT220218C025000002022-01-05 3:47PM EST2,500.001.871.352.00-1.51-44.67%2524342.79%
RUT220218C025100002022-01-05 2:12PM EST2,510.002.251.151.80-0.76-25.25%611342.74%
RUT220218C025200002022-01-05 11:22AM EST2,520.002.451.001.65-0.23-8.58%66842.80%
RUT220218C025300002022-01-05 2:16PM EST2,530.001.800.851.50-0.57-24.05%58642.82%
RUT220218C025400002022-01-05 2:20PM EST2,540.001.570.751.40-0.52-24.88%15942.99%
RUT220218C025500002022-01-05 9:57AM EST2,550.001.870.601.30+0.05+2.75%18643.14%
RUT220218C025600002022-01-04 11:00AM EST2,560.001.710.551.200.00-5843.25%
RUT220218C025700002021-12-22 12:42PM EST2,570.002.770.451.050.00-151643.05%
RUT220218C025800002022-01-05 3:05PM EST2,580.000.810.351.00-0.74-47.74%1743.35%
RUT220218C026000002022-01-05 2:54PM EST2,600.000.610.250.85-0.55-47.41%235743.56%
RUT220218C026100002022-01-05 11:46AM EST2,610.000.870.200.75-0.13-13.00%2643.41%
RUT220218C026200002021-12-27 9:51AM EST2,620.001.430.150.700.00--243.58%
RUT220218C026300002022-01-04 3:13PM EST2,630.000.710.100.650.00-252743.73%
RUT220218C026500002021-12-21 10:55AM EST2,650.001.200.050.600.00-2344.36%
RUT220218C026600002021-12-21 3:11PM EST2,660.001.400.000.550.00-1044.42%
RUT220218C026800002022-01-04 3:13PM EST2,680.000.360.000.500.00-253044.95%
RUT220218C027000002022-01-05 3:12PM EST2,700.000.340.000.45-0.66-66.00%101045.41%
RUT220218C027400002021-11-22 10:03AM EST2,740.007.300.400.800.00-1150.61%
RUT220218C027500002022-01-03 10:25AM EST2,750.000.260.000.350.00-2446.58%
RUT220218C027700002021-12-27 10:37AM EST2,770.000.450.000.350.00-162047.51%
RUT220218C027900002021-12-03 10:30AM EST2,790.001.350.000.400.00-1149.12%
RUT220218C028000002021-12-21 10:42AM EST2,800.000.450.000.300.00--248.15%
RUT220218C028300002021-12-27 10:15AM EST2,830.000.200.000.300.00-2149.49%
RUT220218C028500002022-01-03 10:25AM EST2,850.000.130.000.300.00-2250.39%
RUT220218C029000002022-01-05 3:12PM EST2,900.000.090.000.25-0.33-78.57%102251.64%
RUT220218C029500002021-12-09 12:49PM EST2,950.000.350.000.250.00-12050.49%
RUT220218C030000002021-11-19 2:31PM EST3,000.001.250.000.400.00-202054.64%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220218P012000002022-01-03 3:48PM EST1,200.000.400.300.750.00-13378.32%
RUT220218P013000002021-12-22 12:50PM EST1,300.001.900.551.000.00-2870.17%
RUT220218P013500002022-01-04 3:13PM EST1,350.000.710.701.200.00-253666.28%
RUT220218P014000002022-01-04 3:13PM EST1,400.000.890.901.450.00-253962.51%
RUT220218P014500002022-01-03 2:23PM EST1,450.001.101.201.700.00-12458.75%
RUT220218P015000002022-01-04 11:26AM EST1,500.001.291.552.050.00-13155.04%
RUT220218P015500002022-01-03 2:49PM EST1,550.001.801.952.500.00-5451.29%
RUT220218P016000002022-01-05 2:14PM EST1,600.002.202.553.20+0.25+12.82%31048.80%
RUT220218P016500002022-01-05 2:13PM EST1,650.002.703.303.90+0.16+6.30%219944.82%
RUT220218P017000002022-01-05 2:53PM EST1,700.003.854.204.90+0.81+26.64%12441.02%
RUT220218P017500002022-01-04 3:32PM EST1,750.003.805.406.000.00-612636.84%
RUT220218P018000002022-01-05 3:35PM EST1,800.007.006.907.60+2.35+50.54%515432.76%
RUT220218P018500002022-01-05 3:05PM EST1,850.008.409.009.70+2.40+40.00%25628.45%
RUT220218P019000002022-01-05 3:08PM EST1,900.0011.3511.8012.60+4.25+59.86%2830623.84%
RUT220218P019100002022-01-05 3:48PM EST1,910.0012.6812.4013.30+5.26+70.89%7312022.86%
RUT220218P019200002022-01-05 3:59PM EST1,920.0013.7913.2014.00+6.02+77.48%6315221.82%
RUT220218P019300002022-01-05 2:12PM EST1,930.009.9513.9014.80+0.86+9.46%212420.78%
RUT220218P019400002022-01-05 3:07PM EST1,940.0013.8614.7015.60+4.82+53.32%398719.67%
RUT220218P019500002022-01-05 3:59PM EST1,950.0016.3215.6016.50+6.67+69.12%25715018.54%
RUT220218P019600002022-01-05 3:08PM EST1,960.0016.0316.5017.40+5.90+58.24%23817317.32%
RUT220218P019700002022-01-05 3:46PM EST1,970.0017.4017.5018.40+6.62+61.41%575016.06%
RUT220218P019800002022-01-05 3:52PM EST1,980.0019.3318.6019.60+8.88+84.98%828714.78%
RUT220218P019900002022-01-05 3:46PM EST1,990.0019.4619.7020.70+8.46+76.91%419813.29%
RUT220218P020000002022-01-05 3:56PM EST2,000.0021.3720.9021.90+9.17+75.16%6471111.65%
RUT220218P020100002022-01-05 3:56PM EST2,010.0022.6222.2023.20+8.87+64.51%83859.78%
RUT220218P020200002022-01-05 3:08PM EST2,020.0023.8723.6024.60+9.24+63.16%831237.44%
RUT220218P020300002022-01-05 3:48PM EST2,030.0024.9525.0026.10+10.32+70.54%461242.63%
RUT220218P020400002022-01-05 3:36PM EST2,040.0025.3526.6027.70+10.55+71.28%941750.00%
RUT220218P020500002022-01-05 3:51PM EST2,050.0028.9328.2029.30+13.27+84.74%523140.00%
RUT220218P020600002022-01-05 3:58PM EST2,060.0030.4530.0031.10+13.88+83.77%301290.00%
RUT220218P020700002022-01-05 3:54PM EST2,070.0031.6631.9033.00+14.39+83.32%1011290.00%
RUT220218P020800002022-01-05 4:05PM EST2,080.0035.0333.9035.00+16.71+91.21%302550.00%
RUT220218P020900002022-01-05 3:45PM EST2,090.0034.8436.0037.20+13.79+65.51%5880.00%
RUT220218P021000002022-01-05 4:13PM EST2,100.0039.0038.3039.50+16.65+74.50%1271,3310.00%
RUT220218P021100002022-01-05 3:58PM EST2,110.0041.5040.7042.00+16.30+64.68%391400.00%
RUT220218P021200002022-01-05 3:58PM EST2,120.0044.2043.3044.60+17.80+67.42%5083260.00%
RUT220218P021300002022-01-05 3:46PM EST2,130.0044.8046.1047.40+17.52+64.22%635180.00%
RUT220218P021400002022-01-05 3:50PM EST2,140.0049.2049.0050.30+22.25+82.56%132460.00%
RUT220218P021500002022-01-05 4:06PM EST2,150.0053.9052.2053.40+23.09+74.94%1039730.00%
RUT220218P021600002022-01-05 4:09PM EST2,160.0056.0855.5056.90+22.47+66.86%227160.00%
RUT220218P021700002022-01-05 3:56PM EST2,170.0058.9459.1060.50+23.16+64.73%716170.00%
RUT220218P021800002022-01-05 4:09PM EST2,180.0063.4262.9064.30+30.23+91.08%354060.00%
RUT220218P021900002022-01-05 3:51PM EST2,190.0068.0866.9068.30+31.26+84.90%1203830.00%
RUT220218P022000002022-01-05 4:13PM EST2,200.0071.9071.2072.50+32.58+82.86%794390.00%
RUT220218P022100002022-01-05 4:09PM EST2,210.0076.2275.7077.10+30.13+65.37%303580.00%
RUT220218P022200002022-01-05 3:45PM EST2,220.0078.6080.5081.90+28.67+57.42%565580.00%
RUT220218P022300002022-01-05 4:09PM EST2,230.0086.1685.6087.00+37.44+76.85%567380.00%
RUT220218P022400002022-01-05 3:46PM EST2,240.0088.8390.9092.30+37.08+71.65%391,0080.00%
RUT220218P022500002022-01-05 3:56PM EST2,250.0095.0895.7098.00+39.70+71.69%473360.00%
RUT220218P022600002022-01-05 3:36PM EST2,260.00100.25101.60103.90+41.00+69.20%231220.00%
RUT220218P022700002022-01-05 3:41PM EST2,270.00102.55107.60110.20+39.20+61.88%492440.00%
RUT220218P022800002022-01-05 3:55PM EST2,280.00113.35114.10116.70+45.86+67.95%292630.00%
RUT220218P022900002022-01-05 3:55PM EST2,290.00120.05120.80123.50+47.08+64.52%13930.00%
RUT220218P023000002022-01-05 3:31PM EST2,300.00123.38127.70130.60+38.12+44.71%181470.00%
RUT220218P023100002022-01-03 3:55PM EST2,310.0084.54135.00137.900.00-1200.00%
RUT220218P023200002022-01-05 3:45PM EST2,320.00140.60142.50145.50+51.55+57.89%17350.00%
RUT220218P023300002022-01-05 1:47PM EST2,330.00110.71150.20153.30+14.41+14.96%2150.00%
RUT220218P023400002022-01-04 9:33AM EST2,340.0089.84158.20161.300.00-20270.00%
RUT220218P023500002022-01-05 11:02AM EST2,350.00111.35166.40169.50-16.02-12.58%10180.00%
RUT220218P023600002021-12-28 9:38AM EST2,360.00131.95174.70178.000.00-5130.00%
RUT220218P023800002022-01-03 2:28PM EST2,380.00135.37192.10195.400.00-100.00%
RUT220218P023900002021-12-13 12:07AM EST2,390.00172.66201.00204.300.00--40.00%
RUT220218P024000002022-01-05 11:02AM EST2,400.00149.03210.00213.40-18.75-11.18%71460.00%
RUT220218P024100002022-01-05 3:05PM EST2,410.00208.40219.10222.60+11.53+5.86%150.00%
RUT220218P024400002021-12-27 9:50AM EST2,440.00214.50247.20250.700.00--50.00%
RUT220218P024900002021-12-27 9:50AM EST2,490.00259.14295.40299.000.00--50.00%
RUT220218P025000002021-12-30 3:07PM EST2,500.00240.37305.20308.800.00--10.00%
RUT220218P025100002021-12-30 3:07PM EST2,510.00249.82315.00318.600.00--10.00%
RUT220218P025600002021-11-18 11:32AM EST2,560.00223.14387.20392.900.00--5000.00%
RUT220218P025700002021-11-18 11:32AM EST2,570.00230.84396.90402.600.00--5000.00%
RUT220218P026000002021-12-27 9:59AM EST2,600.00374.31394.30416.000.00-110.00%
RUT220218P026500002021-12-27 9:59AM EST2,650.00423.50446.90468.000.00--10.00%
RUT220218P027000002021-12-29 9:32AM EST2,700.00461.13497.00517.500.00-110.00%
RUT220218P028500002021-12-07 3:03PM EST2,850.00581.37646.50667.500.00-130.00%