Canada markets close in 3 hours 52 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,292.85+16.94 (+0.74%)
As of 11:53AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331C019300002021-08-25 5:32PM EDT1,930.00435.99368.10371.900.00-2018.17%
RUTW220331C019500002021-08-25 5:32PM EDT1,950.00407.40351.80355.500.00--218.89%
RUTW220331C019800002021-08-25 5:32PM EDT1,980.00380.10327.70331.300.00--119.60%
RUTW220331C019900002021-08-25 5:32PM EDT1,990.00373.00319.80323.400.00--419.79%
RUTW220331C020000002021-08-25 5:32PM EDT2,000.00366.70311.90315.500.00--219.93%
RUTW220331C020300002021-08-25 5:32PM EDT2,030.00366.39288.80292.200.00--220.25%
RUTW220331C020400002021-08-25 5:32PM EDT2,040.00359.10281.20284.600.00--120.33%
RUTW220331C020600002021-08-25 5:32PM EDT2,060.00343.88266.20269.500.00--120.42%
RUTW220331C020700002021-08-25 5:32PM EDT2,070.00336.15258.80262.100.00--120.46%
RUTW220331C020800002021-08-25 5:32PM EDT2,080.00328.07251.50254.800.00--220.50%
RUTW220331C021200002021-10-18 2:16AM EDT2,120.00227.28241.00244.000.00---24.00%
RUTW220331C021500002021-08-25 5:32PM EDT2,150.00184.21202.70205.700.00-2120.46%
RUTW220331C021600002021-08-25 5:32PM EDT2,160.00178.29196.10199.000.00-2120.42%
RUTW220331C021800002021-08-25 5:32PM EDT2,180.00168.84183.20186.000.00-2120.36%
RUTW220331C022000002021-10-11 9:51AM EDT2,200.00159.56184.30186.800.00-140222.61%
RUTW220331C022100002021-08-25 5:32PM EDT2,210.00157.86164.50167.200.00--020.22%
RUTW220331C022200002021-09-20 12:13AM EDT2,220.00150.65170.90173.700.00--422.31%
RUTW220331C022300002021-08-25 5:32PM EDT2,230.00173.30152.60155.300.00-25025020.13%
RUTW220331C022500002021-09-28 2:51PM EDT2,250.00144.85151.70153.900.00-41521.70%
RUTW220331C023000002021-10-18 2:16AM EDT2,300.00115.30123.20125.000.00--121.01%
RUTW220331C023100002021-08-25 5:32PM EDT2,310.00167.40109.70112.000.00--219.63%
RUTW220331C023200002021-08-25 5:32PM EDT2,320.00151.90104.90107.100.00-201119.55%
RUTW220331C023300002021-08-25 5:32PM EDT2,330.00147.29100.20102.400.00-21119.49%
RUTW220331C023400002021-08-25 5:32PM EDT2,340.00153.2695.6097.800.00--919.42%
RUTW220331C023500002021-10-04 1:23PM EDT2,350.0085.3096.8098.200.00-214620.16%
RUTW220331C024000002021-10-14 12:53PM EDT2,400.0070.7474.9075.800.00-225419.51%
RUTW220331C024100002021-10-18 2:16AM EDT2,410.0066.9770.7071.600.00--219.36%
RUTW220331C024400002021-10-19 12:13PM EDT2,440.0056.5059.5060.400.00-118319.02%
RUTW220331C025000002021-08-25 5:32PM EDT2,500.0029.5040.5042.100.00--518.46%
RUTW220331C027000002021-09-15 11:50AM EDT2,700.0013.909.4011.100.00-2217.65%
RUTW220331C029500002021-10-15 1:11PM EDT2,950.002.682.302.800.00-61118.88%
RUTW220331C030000002021-10-11 12:49PM EDT3,000.001.651.752.200.00-2319.19%
RUTW220331C030500002021-10-11 12:49PM EDT3,050.001.311.301.700.00-4619.45%
RUTW220331C031000002021-08-25 5:32PM EDT3,100.0010.700.952.150.00--521.06%
RUTW220331C031500002021-10-15 1:49PM EDT3,150.000.800.751.150.00-8720.23%
RUTW220331C034000002021-09-02 12:39PM EDT3,400.001.370.001.100.00-62724.20%
PutsforMarch 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220331P011000002021-09-02 10:15AM EDT1,100.005.464.305.500.00-23854.98%
RUTW220331P011500002021-09-21 1:25PM EDT1,150.008.553.303.900.00-42250.16%
RUTW220331P012500002021-10-18 1:04PM EDT1,250.005.404.705.300.00-722346.91%
RUTW220331P013000002021-08-25 5:32PM EDT1,300.0010.798.8010.100.00-4249.64%
RUTW220331P013500002021-10-04 1:35PM EDT1,350.0011.506.607.100.00-6022443.79%
RUTW220331P014000002021-10-04 3:07PM EDT1,400.0013.207.808.200.00--7042.28%
RUTW220331P015000002021-08-25 5:32PM EDT1,500.0020.9016.3017.500.00--143.69%
RUTW220331P016000002021-10-01 12:21PM EDT1,600.0024.3013.9014.700.00-2536.67%
RUTW220331P016500002021-10-18 2:06PM EDT1,650.0018.7016.4017.000.00-131335.34%
RUTW220331P017000002021-10-19 10:01AM EDT1,700.0021.7019.1019.800.00-86534.09%
RUTW220331P017500002021-10-20 9:42AM EDT1,750.0024.3022.2023.10-22.85-48.46%7432.87%
RUTW220331P018000002021-09-30 4:04PM EDT1,800.0048.0026.1026.900.00--131.66%
RUTW220331P018200002021-08-25 5:32PM EDT1,820.0058.4842.2043.600.00--135.90%
RUTW220331P018400002021-08-25 5:32PM EDT1,840.0067.9944.8046.200.00-2235.47%
RUTW220331P018700002021-08-25 5:32PM EDT1,870.0064.0048.9050.400.00--534.84%
RUTW220331P019000002021-09-27 12:09PM EDT1,900.0049.3035.9037.100.00-1229.44%
RUTW220331P019200002021-09-21 1:25PM EDT1,920.0076.1538.3039.400.00--228.96%
RUTW220331P019400002021-08-25 5:32PM EDT1,940.0090.8960.2061.800.00---33.44%
RUTW220331P019500002021-08-25 5:32PM EDT1,950.00102.0162.0063.600.00-1233.24%
RUTW220331P020000002021-09-02 2:41PM EDT2,000.0067.3475.7077.300.00-1333.09%
RUTW220331P020100002021-08-25 5:32PM EDT2,010.00100.7674.1075.800.00-4332.12%
RUTW220331P020200002021-08-25 5:32PM EDT2,020.00102.0176.3078.000.00-1131.94%
RUTW220331P020300002021-08-25 5:32PM EDT2,030.00100.1078.6080.300.00-12512531.76%
RUTW220331P020600002021-08-25 5:32PM EDT2,060.00114.8685.8087.600.00--131.23%
RUTW220331P020700002021-10-20 11:13AM EDT2,070.0064.5062.6063.70-10.10-13.54%14225.75%
RUTW220331P020800002021-08-25 5:32PM EDT2,080.0097.6191.0092.900.00--130.90%
RUTW220331P021000002021-09-17 3:09PM EDT2,100.00109.2079.9082.600.00-40054027.55%
RUTW220331P021200002021-08-25 5:32PM EDT2,120.00112.65102.40104.300.00--130.25%
RUTW220331P021300002021-08-25 5:32PM EDT2,130.00110.91105.40107.400.00--130.10%
RUTW220331P021400002021-08-25 5:32PM EDT2,140.00125.43108.60110.600.00--529.96%
RUTW220331P021500002021-09-22 3:58PM EDT2,150.00128.0681.8082.900.00--1024.21%
RUTW220331P021600002021-09-22 3:58PM EDT2,160.00131.8684.4085.500.00-103223.99%
RUTW220331P021700002021-08-25 5:32PM EDT2,170.00135.91118.60120.700.00--129.53%
RUTW220331P022000002021-10-14 3:20PM EDT2,200.00108.5096.6097.700.00-32623.28%
RUTW220331P022100002021-08-25 5:32PM EDT2,210.00171.86133.30135.500.00--029.01%
RUTW220331P022200002021-10-12 10:16AM EDT2,220.00138.00103.10104.200.00--122.90%
RUTW220331P022400002021-09-20 2:32PM EDT2,240.00202.22110.30111.100.00-1222.52%
RUTW220331P022500002021-10-20 10:36AM EDT2,250.00115.87113.60114.80-6.63-5.41%212822.35%
RUTW220331P022800002021-08-25 5:32PM EDT2,280.00181.92163.20165.700.00--028.28%
RUTW220331P023000002021-08-25 5:32PM EDT2,300.00269.55172.80175.400.00-2228.11%
RUTW220331P023100002021-08-25 5:32PM EDT2,310.00200.62177.80180.400.00-101728.03%
RUTW220331P023200002021-08-25 5:32PM EDT2,320.00209.76182.90185.600.00--3627.97%
RUTW220331P023300002021-08-25 5:32PM EDT2,330.00207.75188.10190.800.00--4827.90%
RUTW220331P023400002021-08-25 5:32PM EDT2,340.00212.45193.50196.300.00--527.85%
RUTW220331P023500002021-08-25 5:32PM EDT2,350.00215.35199.00201.800.00-543427.80%
RUTW220331P023600002021-08-25 5:32PM EDT2,360.00259.18204.60207.500.00-4227.76%
RUTW220331P023700002021-08-25 5:32PM EDT2,370.00313.10210.40213.300.00-21327.72%
RUTW220331P023800002021-08-25 5:32PM EDT2,380.00318.97216.30219.300.00-2527.70%
RUTW220331P023900002021-08-25 5:32PM EDT2,390.00242.22222.30225.300.00-449027.67%
RUTW220331P024000002021-10-19 9:47AM EDT2,400.00203.00185.10187.500.00-1820.30%
RUTW220331P024100002021-08-25 5:32PM EDT2,410.00236.53234.70237.900.00-4727.66%
RUTW220331P024400002021-08-25 5:32PM EDT2,440.00227.17254.40257.700.00--127.69%
RUTW220331P024500002021-08-25 5:32PM EDT2,450.00276.47261.20264.600.00--627.73%
RUTW220331P024600002021-08-25 5:32PM EDT2,460.00284.83268.20271.600.00--627.77%
RUTW220331P024700002021-10-18 2:16AM EDT2,470.00253.63229.90232.600.00---19.65%
RUTW220331P024800002021-08-25 5:32PM EDT2,480.00280.54282.40286.000.00-4727.87%
RUTW220331P024900002021-08-25 5:32PM EDT2,490.00295.45289.80293.400.00--727.94%
RUTW220331P025000002021-08-25 5:32PM EDT2,500.00313.32297.20300.900.00--628.02%
RUTW220331P026200002021-08-25 5:32PM EDT2,620.00471.80394.90399.200.00-2129.60%
RUTW220331P026400002021-08-25 5:32PM EDT2,640.00468.57412.50416.900.00--129.99%
RUTW220331P026800002021-08-25 5:32PM EDT2,680.00452.83448.40453.000.00--130.83%