Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,655.88-23.71 (-1.41%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforNovember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130C011000002022-09-06 12:52PM EDT1,100.00699.55546.10571.100.00--5069.69%
RUTW221130C011500002022-09-06 12:52PM EDT1,150.00650.62497.50522.500.00--5065.04%
RUTW221130C014200002022-06-27 2:21PM EDT1,420.00393.56437.80456.000.00--0122.34%
RUTW221130C016500002022-09-22 11:48AM EDT1,650.00137.4294.80101.100.00--235.02%
RUTW221130C017000002022-07-26 10:33AM EDT1,700.00181.69295.10298.800.00-11112.98%
RUTW221130C017100002022-09-22 11:48AM EDT1,710.0099.9964.8065.800.00--431.65%
RUTW221130C017600002022-09-26 2:04PM EDT1,760.0047.3345.0045.90-3.27-6.46%2630.53%
RUTW221130C017700002022-09-26 2:30PM EDT1,770.0043.1541.6042.40-3.98-8.44%5530.29%
RUTW221130C017800002022-09-26 2:04PM EDT1,780.0040.3838.3039.20-240.86-85.64%2330.10%
RUTW221130C017900002022-09-26 2:30PM EDT1,790.0036.6635.3036.10-1.99-5.15%51129.88%
RUTW221130C018000002022-09-23 10:11AM EDT1,800.0037.2232.4033.200.00-1229.68%
RUTW221130C018100002022-08-11 10:09AM EDT1,810.00238.22130.80146.800.00-1070.65%
RUTW221130C018200002022-09-26 3:58PM EDT1,820.0028.0827.2028.00-16.74-37.35%9329.33%
RUTW221130C018300002022-09-22 2:37PM EDT1,830.0041.1424.8025.600.00-6829.14%
RUTW221130C018400002022-09-26 3:59PM EDT1,840.0023.4322.6023.40-2.31-8.97%9328.98%
RUTW221130C018500002022-09-23 10:11AM EDT1,850.0024.0620.6021.300.00-1528.80%
RUTW221130C018600002022-08-12 3:07PM EDT1,860.00213.08100.10116.100.00-2265.08%
RUTW221130C018700002022-09-26 1:36PM EDT1,870.0017.5017.0017.70-13.08-42.77%1428.53%
RUTW221130C018800002022-09-26 2:22PM EDT1,880.0016.6215.4016.10-0.59-3.43%1328.41%
RUTW221130C018900002022-09-26 2:22PM EDT1,890.0015.1013.9014.60-1.43-8.65%1428.28%
RUTW221130C019000002022-09-23 10:10AM EDT1,900.0014.8412.6013.200.00-1528.15%
RUTW221130C019100002022-09-23 2:51PM EDT1,910.0013.3211.3012.000.00-51128.07%
RUTW221130C019200002022-09-21 10:26AM EDT1,920.0040.8510.2010.900.00-2828.01%
RUTW221130C019300002022-09-23 2:51PM EDT1,930.0011.029.209.800.00-5827.88%
RUTW221130C019400002022-09-23 2:38PM EDT1,940.0010.218.308.900.00-1227.84%
RUTW221130C019500002022-09-22 3:20PM EDT1,950.0014.287.508.100.00-1827.82%
RUTW221130C019600002022-09-20 9:55AM EDT1,960.0026.486.707.300.00-41427.74%
RUTW221130C019700002022-09-26 10:57AM EDT1,970.008.076.006.60+0.67+9.05%10227.70%
RUTW221130C019800002022-08-02 1:36PM EDT1,980.0067.1331.3032.900.00--445.16%
RUTW221130C019900002022-09-23 2:38PM EDT1,990.006.104.905.400.00-1627.65%
RUTW221130C020000002022-09-26 10:57AM EDT2,000.005.924.404.90-2.56-30.19%101427.65%
RUTW221130C020100002022-09-19 9:39AM EDT2,010.0018.093.904.400.00-81027.60%
RUTW221130C020200002022-09-20 9:55AM EDT2,020.0014.973.504.000.00-2827.62%
RUTW221130C020300002022-09-21 11:35AM EDT2,030.0014.913.103.600.00-1827.60%
RUTW221130C020400002022-09-21 11:35AM EDT2,040.0013.472.853.300.00-13127.67%
RUTW221130C020500002022-09-22 10:26AM EDT2,050.005.862.552.950.00-102727.62%
RUTW221130C020600002022-08-11 1:20PM EDT2,060.0074.3523.7029.400.00-8749.15%
RUTW221130C020700002022-09-23 1:58PM EDT2,070.002.572.052.450.00-1827.72%
RUTW221130C020900002022-09-23 2:38PM EDT2,090.002.171.652.050.00-1427.86%
RUTW221130C021000002022-09-22 11:03AM EDT2,100.003.151.501.850.00-113527.87%
RUTW221130C021100002022-09-13 10:46AM EDT2,110.0011.831.351.700.00-101727.96%
RUTW221130C021200002022-09-20 10:33AM EDT2,120.004.851.201.550.00-11628.02%
RUTW221130C021300002022-09-16 11:04AM EDT2,130.005.201.051.450.00-1128.18%
RUTW221130C021400002022-09-15 10:38AM EDT2,140.008.130.951.300.00-3328.17%
RUTW221130C021500002022-09-26 10:51AM EDT2,150.001.270.851.20-0.58-31.35%101428.28%
RUTW221130C021600002022-09-15 10:38AM EDT2,160.006.650.801.150.00-3628.53%
RUTW221130C021700002022-08-22 1:52PM EDT2,170.0018.192.052.750.00-4433.03%
RUTW221130C021800002022-09-26 10:51AM EDT2,180.000.950.650.95-1.94-67.13%102628.61%
RUTW221130C021900002022-08-17 10:16AM EDT2,190.0028.002.253.500.00-262735.34%
RUTW221130C022000002022-09-16 2:21PM EDT2,200.002.350.500.850.00-242528.99%
RUTW221130C022100002022-08-22 10:50AM EDT2,210.0014.192.002.450.00-4434.19%
RUTW221130C022400002022-09-02 9:54AM EDT2,240.002.920.350.650.00-1229.55%
RUTW221130C022500002022-09-12 1:38PM EDT2,250.004.420.300.600.00-11629.65%
RUTW221130C022600002022-08-30 11:16AM EDT2,260.004.000.250.550.00-1129.71%
RUTW221130C023000002022-08-25 11:30AM EDT2,300.006.380.200.600.00-1031.47%
RUTW221130C023500002022-08-22 12:47PM EDT2,350.003.900.250.800.00-1034.40%
RUTW221130C024000002022-06-10 11:20AM EDT2,400.004.301.202.300.00-4041.63%
RUTW221130C025000002022-09-16 11:15AM EDT2,500.000.300.000.200.00-1234.18%
PutsforNovember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130P010000002022-08-08 1:47PM EDT1,000.001.400.651.650.00-606052.33%
RUTW221130P010500002022-09-12 9:31AM EDT1,050.000.912.502.950.00-101054.18%
RUTW221130P011000002022-09-13 11:49AM EDT1,100.001.503.303.800.00-42051.54%
RUTW221130P011500002022-09-26 12:47PM EDT1,150.004.504.505.00+2.54+129.59%82949.71%
RUTW221130P012000002022-09-23 3:15PM EDT1,200.005.736.106.600.00-1247.38%
RUTW221130P012100002022-09-15 11:13AM EDT1,210.003.406.507.000.00--146.95%
RUTW221130P012400002022-09-12 9:31AM EDT1,240.002.537.808.400.00-101045.76%
RUTW221130P012500002022-09-15 10:00AM EDT1,250.003.408.308.900.00-11345.34%
RUTW221130P013000002022-09-26 2:59PM EDT1,300.0010.6011.3011.90+2.80+35.90%12243.30%
RUTW221130P013500002022-09-22 9:50AM EDT1,350.008.2415.3016.000.00-103741.42%
RUTW221130P013600002022-08-22 9:45AM EDT1,360.008.200.000.000.00-116.25%
RUTW221130P014000002022-09-22 2:23PM EDT1,400.0012.1220.8021.500.00-152539.64%
RUTW221130P014200002022-09-26 2:22PM EDT1,420.0022.7223.4024.10+5.38+31.03%1138.91%
RUTW221130P014300002022-09-26 2:22PM EDT1,430.0024.0424.8025.60+9.32+63.32%-1538.59%
RUTW221130P014500002022-09-23 10:21AM EDT1,450.0020.9628.0028.800.00-1137.94%
RUTW221130P014600002022-09-15 10:38AM EDT1,460.0011.1629.7030.500.00--337.61%
RUTW221130P014800002022-09-15 10:38AM EDT1,480.0012.4333.4034.200.00--336.94%
RUTW221130P014900002022-09-22 11:36AM EDT1,490.0020.8435.4036.300.00--536.66%
RUTW221130P015000002022-09-26 12:30PM EDT1,500.0036.3937.6038.40+3.44+10.44%21236.33%
RUTW221130P015100002022-09-26 1:13PM EDT1,510.0039.4639.8040.70+4.36+12.42%201036.05%
RUTW221130P015200002022-09-26 1:13PM EDT1,520.0041.8642.1043.00+4.75+12.80%10135.71%
RUTW221130P015300002022-08-05 12:50PM EDT1,530.0020.3122.0027.700.00-8027.52%
RUTW221130P015400002022-09-26 2:33PM EDT1,540.0046.4047.2048.10+17.84+62.46%221835.10%
RUTW221130P015500002022-09-23 3:51PM EDT1,550.0042.7849.9050.800.00-22634.78%
RUTW221130P015700002022-09-23 11:17AM EDT1,570.0046.3455.7056.600.00-202034.15%
RUTW221130P015800002022-09-26 3:51PM EDT1,580.0057.2158.8059.80+2.83+5.20%454133.87%
RUTW221130P015900002022-09-26 2:35PM EDT1,590.0061.5962.1063.10+8.31+15.60%52933.57%
RUTW221130P016000002022-09-26 3:30PM EDT1,600.0064.8765.5066.50+3.37+5.48%10728233.26%
RUTW221130P016100002022-09-26 2:30PM EDT1,610.0068.5669.1070.10+9.35+15.79%471332.96%
RUTW221130P016200002022-09-26 1:59PM EDT1,620.0073.9772.9073.90+9.86+15.38%306832.68%
RUTW221130P016300002022-09-26 3:58PM EDT1,630.0075.3976.9077.90+3.82+5.34%834032.41%
RUTW221130P016400002022-09-26 2:35PM EDT1,640.0080.2581.0082.00+10.10+14.40%610232.12%
RUTW221130P016500002022-09-26 3:31PM EDT1,650.0084.2085.3086.30+9.55+12.79%9418431.84%
RUTW221130P016600002022-09-23 3:59PM EDT1,660.0077.8289.7090.800.00-133331.58%
RUTW221130P016700002022-09-26 3:58PM EDT1,670.0092.7893.2099.00+4.32+4.88%553032.56%
RUTW221130P016800002022-09-26 12:21PM EDT1,680.0093.2098.00104.50+6.34+7.30%26132.52%
RUTW221130P016900002022-09-26 3:43PM EDT1,690.00102.27103.20109.70+3.69+3.74%67532.32%
RUTW221130P017000002022-09-26 1:47PM EDT1,700.00108.91108.40116.00+12.89+13.42%158732.45%
RUTW221130P017100002022-09-23 12:14PM EDT1,710.00107.97107.50123.100.00-27332.81%
RUTW221130P017200002022-09-26 3:43PM EDT1,720.00118.17114.10129.30+9.17+8.41%13432.79%
RUTW221130P017300002022-09-23 3:26PM EDT1,730.00117.31119.80135.800.00-92632.82%
RUTW221130P017400002022-09-23 3:51PM EDT1,740.00118.19125.90141.500.00-203732.49%
RUTW221130P017500002022-09-23 3:13PM EDT1,750.00131.57131.70147.700.00-218532.29%
RUTW221130P017600002022-09-23 10:58AM EDT1,760.00132.39138.20154.000.00-266232.07%
RUTW221130P017700002022-09-22 12:14PM EDT1,770.00110.67144.90160.900.00-101232.02%
RUTW221130P017800002022-09-26 1:34PM EDT1,780.00155.74151.60167.60+8.15+5.52%64131.82%
RUTW221130P017900002022-09-23 10:58AM EDT1,790.00151.78158.50174.500.00-102531.65%
RUTW221130P018000002022-09-23 3:13PM EDT1,800.00164.06165.50181.500.00-3116431.45%
RUTW221130P018100002022-09-22 9:41AM EDT1,810.00121.44172.80188.800.00-101231.32%
RUTW221130P018200002022-09-22 9:41AM EDT1,820.00127.19178.90194.900.00-102630.59%
RUTW221130P018300002022-09-23 3:26PM EDT1,830.00182.34187.20203.200.00-22430.77%
RUTW221130P018400002022-09-23 2:34PM EDT1,840.00197.64194.10210.100.00-5530.24%
RUTW221130P018500002022-09-23 12:15PM EDT1,850.00201.94200.10223.400.00-36832.68%
RUTW221130P018700002022-09-22 9:34AM EDT1,870.00151.83216.20237.600.00-103431.61%
RUTW221130P018800002022-09-06 3:26PM EDT1,880.00138.70222.30245.700.00-1031.45%
RUTW221130P018900002022-09-23 10:14AM EDT1,890.00221.40228.80253.800.00-2731.23%
RUTW221130P019000002022-09-21 10:21AM EDT1,900.00139.94237.10262.100.00-415531.06%
RUTW221130P019100002022-09-15 3:03PM EDT1,910.00133.19245.60270.600.00-10030.94%
RUTW221130P019200002022-09-21 10:21AM EDT1,920.00152.93254.10279.100.00-41430.76%
RUTW221130P019300002022-09-16 9:48AM EDT1,930.00171.97262.90287.900.00-8030.71%
RUTW221130P019500002022-09-23 10:14AM EDT1,950.00273.44284.00309.000.00-11432.84%
RUTW221130P019600002022-09-15 3:11PM EDT1,960.00168.33293.20318.200.00-47133.00%
RUTW221130P019700002022-08-19 11:10AM EDT1,970.00110.37184.50199.400.00-110.00%
RUTW221130P019800002022-08-19 11:10AM EDT1,980.00114.81192.00206.900.00-110.00%
RUTW221130P019900002022-09-26 1:08PM EDT1,990.00331.95321.20346.20+5.88+1.80%11033.59%
RUTW221130P020000002022-09-26 1:08PM EDT2,000.00341.34330.50355.50+5.98+1.78%111433.70%
RUTW221130P020200002022-07-08 9:50AM EDT2,020.00279.40146.80162.800.00-550.00%
RUTW221130P020500002022-08-11 12:48PM EDT2,050.00135.25180.60196.600.00--10.00%
RUTW221130P020600002022-08-18 10:44AM EDT2,060.00134.07254.00278.000.00-110.00%
RUTW221130P020900002022-08-15 12:58PM EDT2,090.00138.67264.00270.200.00--10.00%
RUTW221130P021000002022-08-17 9:33AM EDT2,100.00155.66286.50309.500.00-150.00%
RUTW221130P021100002022-08-18 10:44AM EDT2,110.00162.81301.00323.000.00-110.00%
RUTW221130P021400002022-08-15 12:58PM EDT2,140.00167.76306.30317.000.00--10.00%
RUTW221130P022000002022-08-15 3:32PM EDT2,200.00204.42346.90371.900.00--20.00%
RUTW221130P022500002022-08-15 2:08PM EDT2,250.00250.35412.20419.500.00--10.00%
RUTW221130P027500002022-07-20 11:20AM EDT2,750.00911.63768.10793.100.00--00.00%