Canada markets open in 4 hours 7 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,162.46+3.02 (+0.14%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220916C012000002021-11-10 6:48AM EST1,200.001,013.111,000.001,024.000.00--3062.64%
RUT220916C012500002021-12-15 10:28AM EST1,250.00896.76912.50919.600.00-12037.38%
RUT220916C013000002021-11-10 6:48AM EST1,300.00919.13905.50928.900.00--2457.63%
RUT220916C013500002021-11-10 6:48AM EST1,350.00880.64858.50882.500.00--1455.39%
RUT220916C014000002021-11-10 6:48AM EST1,400.00833.80812.00835.500.00--1653.14%
RUT220916C014500002021-11-10 6:48AM EST1,450.00786.79765.50789.100.00--1550.97%
RUT220916C015000002021-12-15 9:30AM EST1,500.00687.03677.40684.600.00-2734.21%
RUT220916C015500002021-11-10 6:48AM EST1,550.00692.40674.50698.100.00--749.96%
RUT220916C016000002021-12-15 9:30AM EST1,600.00599.30586.50593.700.00-21032.51%
RUT220916C017000002021-11-10 6:48AM EST1,700.00571.43542.00566.000.00--044.29%
RUT220916C018000002021-12-21 11:59AM EST1,800.00450.000.000.000.00--00.00%
RUT220916C018500002021-12-21 12:19PM EST1,850.00415.000.000.000.00--00.00%
RUT220916C019200002022-01-18 12:13AM EST1,920.00297.970.000.000.00--00.00%
RUT220916C020000002021-11-10 6:48AM EST2,000.00338.80303.50327.500.00--435.25%
RUT220916C021000002021-12-02 2:05PM EST2,100.00259.87255.60264.800.00--233.64%
RUT220916C021500002022-01-10 10:25AM EST2,150.00168.050.000.000.00-15000.00%
RUT220916C021900002021-12-30 10:47AM EST2,190.00215.720.000.000.00-2000.39%
RUT220916C022000002022-01-12 10:06AM EST2,200.00153.040.000.000.00-40000.39%
RUT220916C022300002022-01-03 10:13AM EST2,230.00183.400.000.000.00-10000.78%
RUT220916C022500002021-12-29 4:14PM EST2,250.00164.480.000.000.00-1600.78%
RUT220916C022600002021-11-04 2:25PM EST2,260.00278.44100.10200.100.00--034.33%
RUT220916C022700002021-11-08 9:32AM EST2,270.00312.78142.50158.000.00-1128.87%
RUT220916C022800002021-11-15 3:07PM EST2,280.00267.01133.00150.000.00-1328.25%
RUT220916C023000002022-01-12 1:06PM EST2,300.00107.900.000.000.00-101.56%
RUT220916C023500002021-12-20 12:05PM EST2,350.0084.470.000.000.00-101.56%
RUT220916C023700002021-11-12 1:39PM EST2,370.00217.6790.90100.500.00-1125.34%
RUT220916C023800002021-11-17 11:08AM EST2,380.00194.3385.5095.500.00--125.02%
RUT220916C023900002021-12-15 3:41PM EST2,390.0092.9061.5065.700.00--120.78%
RUT220916C024000002022-01-03 10:13AM EST2,400.00106.970.000.000.00-103.13%
RUT220916C024200002021-12-15 3:47PM EST2,420.0080.3053.1057.100.00-2320.53%
RUT220916C024300002021-12-15 3:47PM EST2,430.0077.3050.5054.400.00--420.45%
RUT220916C024400002021-12-15 3:47PM EST2,440.0074.3047.9051.900.00--420.38%
RUT220916C024500002021-12-23 1:31PM EST2,450.0083.760.000.000.00-403.13%
RUT220916C024600002021-12-23 1:31PM EST2,460.0080.300.000.000.00-403.13%
RUT220916C024700002022-01-03 9:55AM EST2,470.0072.500.000.000.00-703.13%
RUT220916C024800002021-12-30 10:18AM EST2,480.0073.230.000.000.00-403.13%
RUT220916C024900002021-12-15 3:41PM EST2,490.0062.2037.2040.600.00-2320.05%
RUT220916C025000002022-01-14 1:15PM EST2,500.0032.240.000.000.00-50003.13%
RUT220916C025100002021-12-30 12:43PM EST2,510.0064.480.000.000.00-603.13%
RUT220916C025200002021-12-08 12:20PM EST2,520.0078.6737.0042.400.00-36821.39%
RUT220916C025300002021-12-13 12:07AM EST2,530.0075.3937.5040.900.00--821.42%
RUT220916C025400002021-12-13 12:07AM EST2,540.0072.5635.6038.200.00--521.19%
RUT220916C025500002021-12-15 1:18PM EST2,550.0039.3826.9030.100.00-24719.78%
RUT220916C025600002021-12-13 12:07AM EST2,560.0067.0132.1034.700.00--921.08%
RUT220916C025700002021-12-13 12:07AM EST2,570.0064.5230.5033.600.00--021.15%
RUT220916C026000002021-12-20 12:05PM EST2,600.0029.220.000.000.00-103.13%
RUT220916C026400002021-12-03 3:05PM EST2,640.0037.2928.9034.000.00-1123.27%
RUT220916C026500002021-12-23 3:13PM EST2,650.0034.920.000.000.00-506.25%
RUT220916C027000002021-12-23 3:13PM EST2,700.0027.690.000.000.00-506.25%
RUT220916C027500002021-11-10 1:11PM EST2,750.0066.6515.5025.300.00--124.06%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220916P011500002022-01-13 9:36AM EST1,150.009.400.000.000.00-5012.50%
RUT220916P012000002022-01-13 9:36AM EST1,200.0010.920.000.000.00-5012.50%
RUT220916P012500002021-11-10 6:48AM EST1,250.0017.2913.0022.900.00-363647.89%
RUT220916P014000002021-12-15 9:30AM EST1,400.0030.7119.0021.800.00--339.15%
RUT220916P014500002021-11-26 9:45AM EST1,450.0027.5025.1029.400.00-1139.66%
RUT220916P015000002021-12-15 9:30AM EST1,500.0039.6825.6028.400.00-229436.66%
RUT220916P015500002021-11-10 6:48AM EST1,550.0058.3033.5043.100.00--738.81%
RUT220916P016000002021-11-10 6:48AM EST1,600.0044.1038.5048.100.00-363637.48%
RUT220916P016500002021-12-23 3:24PM EST1,650.0043.770.000.000.00-506.25%
RUT220916P017000002022-01-13 3:05PM EST1,700.0047.000.000.000.00-93106.25%
RUT220916P017500002021-12-20 12:12PM EST1,750.0081.030.000.000.00-106.25%
RUT220916P018000002021-12-21 12:23PM EST1,800.0071.650.000.000.00-2703.13%
RUT220916P018100002021-12-31 2:02PM EST1,810.0058.010.000.000.00-303.13%
RUT220916P018200002021-12-02 9:46AM EST1,820.0088.1057.7063.200.00--128.98%
RUT220916P018300002021-11-10 6:48AM EST1,830.0078.9371.3081.000.00-121231.93%
RUT220916P018500002021-12-20 12:12PM EST1,850.00103.030.000.000.00-103.13%
RUT220916P019000002022-01-14 3:19PM EST1,900.0085.070.000.000.00-103.13%
RUT220916P019500002021-12-10 10:33AM EST1,950.00103.0093.90100.100.00-10017528.16%
RUT220916P019800002022-01-10 10:15AM EST1,980.00115.910.000.000.00-401.56%
RUT220916P020000002022-01-13 3:36PM EST2,000.00109.590.000.000.00-8501.56%
RUT220916P020100002021-12-14 2:33PM EST2,010.00136.49105.70109.600.00--1125.95%
RUT220916P020500002022-01-10 10:25AM EST2,050.00139.600.000.000.00-15001.56%
RUT220916P020600002021-10-20 9:01AM EST2,060.00122.4498.50108.500.00--122.55%
RUT220916P020900002022-01-06 11:43AM EST2,090.00129.800.000.000.00--00.78%
RUT220916P021000002022-01-13 3:36PM EST2,100.00142.910.000.000.00-8500.78%
RUT220916P021200002022-01-06 11:43AM EST2,120.00139.900.000.000.00--00.39%
RUT220916P021400002021-11-12 9:56AM EST2,140.00109.58165.00180.500.00-1127.47%
RUT220916P021500002022-01-10 11:17AM EST2,150.00179.520.000.000.00-12500.20%
RUT220916P021600002022-01-06 11:43AM EST2,160.00154.700.000.000.00--00.05%
RUT220916P021700002022-01-11 4:10PM EST2,170.00158.000.000.000.00-2500.00%
RUT220916P021800002022-01-03 10:13AM EST2,180.00139.400.000.000.00-20000.00%
RUT220916P021900002021-12-30 10:47AM EST2,190.00142.280.000.000.00-2000.00%
RUT220916P022000002022-01-12 2:33PM EST2,200.00175.310.000.000.00-40000.00%
RUT220916P022200002021-12-03 3:06PM EST2,220.00254.14160.30167.800.00-1119.30%
RUT220916P022400002021-10-20 2:19PM EST2,240.00178.01151.00167.000.00-4017.43%
RUT220916P022500002021-12-31 1:22PM EST2,250.00174.540.000.000.00-25000.00%
RUT220916P022700002021-11-01 2:10PM EST2,270.00164.24218.50314.500.00-9535.87%
RUT220916P022900002021-10-21 9:29AM EST2,290.00194.50170.50186.500.00--115.42%
RUT220916P023000002021-12-22 3:21PM EST2,300.00228.400.000.000.00-2300.00%
RUT220916P023100002021-11-26 12:11PM EST2,310.00243.42214.80224.400.00-5519.08%
RUT220916P023300002021-11-26 12:39PM EST2,330.00244.84225.00234.900.00-4418.53%
RUT220916P023500002021-11-19 10:19AM EST2,350.00202.59272.50296.500.00-4225.73%
RUT220916P023800002021-11-24 3:28PM EST2,380.00219.81252.40262.800.00-2417.00%
RUT220916P024000002021-11-10 2:29PM EST2,400.00215.00279.50303.500.00-10015021.25%
RUT220916P024300002022-01-18 12:13AM EST2,430.00317.94--0.00---0.00%
RUT220916P024600002022-01-18 12:13AM EST2,460.00340.44--0.00---0.00%
RUT220916P025000002021-12-21 12:21PM EST2,500.00369.000.000.000.00--00.00%