Canada Markets open in 2 hrs 34 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,727.76+19.77 (+1.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C004000002021-11-10 7:48AM EDT400.001,294.501,775.001,799.000.00--10.00%
RUT221216C005000002021-12-14 12:07PM EDT500.001,645.701,664.501,688.500.00-57565.41%
RUT221216C007000002021-11-10 7:48AM EDT700.001,015.501,481.001,505.000.00--6363.07%
RUT221216C007500002021-11-10 7:48AM EDT750.001,459.001,432.501,456.500.00--6336.06%
RUT221216C008000002021-11-10 7:48AM EDT800.00587.701,384.001,408.000.00--1313.08%
RUT221216C008500002021-11-10 7:48AM EDT850.00574.001,335.501,359.500.00-22293.07%
RUT221216C009000002021-11-10 7:48AM EDT900.00812.501,287.501,311.500.00-114275.58%
RUT221216C009500002021-11-10 7:48AM EDT950.00549.001,239.501,263.500.00--5259.86%
RUT221216C010000002021-11-10 7:48AM EDT1,000.001,258.021,191.501,215.500.00-33245.55%
RUT221216C010500002021-11-10 7:48AM EDT1,050.00581.041,144.001,168.000.00-11232.62%
RUT221216C011000002021-11-10 7:48AM EDT1,100.00432.001,096.501,120.500.00-113220.65%
RUT221216C011500002021-11-10 7:48AM EDT1,150.00520.501,049.001,073.000.00-611209.49%
RUT221216C012000002021-11-10 7:48AM EDT1,200.001,014.411,002.001,026.000.00-4640199.19%
RUT221216C012500002021-11-10 7:48AM EDT1,250.00972.23955.50979.500.00-13580189.63%
RUT221216C013000002021-11-10 7:48AM EDT1,300.00922.08909.00933.000.00-3638180.57%
RUT221216C013500002021-10-20 10:38AM EDT1,350.00952.58988.001,012.000.00-1250210.31%
RUT221216C014000002021-11-10 7:48AM EDT1,400.00884.55817.50841.500.00-320164.09%
RUT221216C014500002021-12-17 12:26PM EDT1,450.00760.33757.00781.000.00-745152.30%
RUT221216C015000002021-12-17 12:26PM EDT1,500.00716.24712.50736.500.00-762145.28%
RUT221216C015500002021-12-30 10:30AM EDT1,550.00727.80668.00692.000.00-240138.46%
RUT221216C016000002021-12-30 10:30AM EDT1,600.00683.21624.00648.000.00-1516131.94%
RUT221216C016500002021-11-10 7:48AM EDT1,650.00396.41597.50621.500.00-8272129.80%
RUT221216C017000002021-12-21 3:57PM EDT1,700.00562.00538.50562.500.00-1118119.87%
RUT221216C017500002021-12-20 4:27PM EDT1,750.00476.80497.00521.000.00-123114.24%
RUT221216C018000002022-01-05 3:29PM EDT1,800.00505.70456.50480.50-35.40-6.54%2319108.88%
RUT221216C018500002021-12-02 12:18PM EDT1,850.00445.05458.50482.500.00-100122113.02%
RUT221216C018700002021-12-21 1:09PM EDT1,870.00418.45401.50425.500.00--200101.74%
RUT221216C019000002021-12-02 12:58PM EDT1,900.00410.40419.00443.000.00-200436107.72%
RUT221216C019500002022-01-05 3:31PM EDT1,950.00382.26341.50365.50-45.64-10.67%11,30194.11%
RUT221216C020000002021-11-10 7:48AM EDT2,000.00356.40325.00349.000.00-1,2001,77693.77%
RUT221216C020500002021-11-29 10:38AM EDT2,050.00357.300.000.000.00-551306.25%
RUT221216C021000002021-11-08 1:02PM EDT2,100.00453.81260.50284.500.00-113085.87%
RUT221216C021400002021-12-21 1:24PM EDT2,140.00236.69215.50239.500.00--23478.36%
RUT221216C021500002021-12-30 1:29PM EDT2,150.00266.26210.00234.000.00-5010677.70%
RUT221216C022000002022-01-05 3:07PM EDT2,200.00219.00185.50201.50-10.17-4.44%1069074.07%
RUT221216C022500002022-01-05 12:04PM EDT2,250.00206.00160.00176.00+4.00+1.98%538570.85%
RUT221216C023000002021-12-31 12:56PM EDT2,300.00172.67136.00152.000.00-5746867.69%
RUT221216C023500002021-12-31 12:18PM EDT2,350.00149.61115.00130.500.00-51864.85%
RUT221216C023600002021-12-17 12:16PM EDT2,360.00127.00111.00126.500.00-141464.31%
RUT221216C024000002021-12-22 1:12PM EDT2,400.00121.0098.50108.500.00-15058762.17%
RUT221216C024500002022-01-03 11:06AM EDT2,450.00118.9382.0092.000.00-52759.83%
RUT221216C025000002022-01-03 11:06AM EDT2,500.00100.5867.0077.000.00-533657.51%
RUT221216C025500002021-12-20 4:20PM EDT2,550.0057.6654.5064.500.00-115855.53%
RUT221216C026000002021-12-29 11:39AM EDT2,600.0061.5044.0054.000.00-19353.78%
RUT221216C026500002021-12-29 11:39AM EDT2,650.0051.0035.0045.000.00-1352.15%
RUT221216C027000002022-01-05 11:40AM EDT2,700.0044.2727.5037.50+2.61+6.27%17050.69%
RUT221216C027500002021-11-22 2:42PM EDT2,750.0068.3529.5041.000.00-51753.24%
RUT221216C028000002022-01-05 11:40AM EDT2,800.0029.8316.5026.50+1.78+6.35%1550.81%
RUT221216C028500002021-11-10 7:48AM EDT2,850.0087.0019.0029.000.00-1150.91%
RUT221216C030000002021-12-28 4:56PM EDT3,000.0015.005.0015.000.00-2095749.38%
RUT221216C031000002021-10-28 1:58PM EDT3,100.0013.916.0025.300.00--151.99%
RUT221216C032000002021-11-03 11:24AM EDT3,200.0018.000.00100.000.00--1970.59%
RUT221216C033500002021-11-10 7:48AM EDT3,350.0029.500.009.600.00--552.24%
RUT221216C034000002022-01-05 2:42PM EDT3,400.003.000.009.60-2.23-42.64%5853.15%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002021-11-10 7:48AM EDT400.007.500.608.300.00-1329107.17%
RUT221216P005000002021-11-10 7:48AM EDT500.0011.503.409.200.00-1296.72%
RUT221216P006000002021-11-10 7:48AM EDT600.0011.500.2010.000.00--580.41%
RUT221216P007000002021-11-10 7:48AM EDT700.0016.900.4010.000.00-12669.74%
RUT221216P007500002021-11-10 7:48AM EDT750.0012.461.4011.000.00-11566.85%
RUT221216P008000002021-11-10 7:48AM EDT800.0014.712.4012.000.00-1463.86%
RUT221216P008500002021-11-10 7:48AM EDT850.009.553.9013.500.00-171461.53%
RUT221216P009000002021-10-21 12:31PM EDT900.007.561.4011.000.00-191553.63%
RUT221216P009500002021-10-21 12:31PM EDT950.009.752.4012.000.00-1451.10%
RUT221216P010000002021-12-20 10:51AM EDT1,000.0016.006.5016.500.00-11,01752.01%
RUT221216P010500002021-11-10 7:48AM EDT1,050.0044.2010.5020.000.00--1051.27%
RUT221216P011000002021-12-02 11:09AM EDT1,100.0027.9011.5019.500.00-31,03450.31%
RUT221216P011500002021-10-25 2:59PM EDT1,150.0017.705.0045.000.00-12014759.57%
RUT221216P012000002022-01-04 1:08PM EDT1,200.0017.5015.0025.000.00-123245.53%
RUT221216P012500002022-01-05 2:03PM EDT1,250.0020.5019.5027.50-0.50-2.38%13,99842.84%
RUT221216P013000002021-11-10 7:48AM EDT1,300.0029.8224.0033.500.00-21677041.56%
RUT221216P013500002021-11-10 7:48AM EDT1,350.0081.5027.5037.000.00-10010038.97%
RUT221216P014000002021-12-17 12:26PM EDT1,400.0037.5027.5037.500.00-71,04935.18%
RUT221216P014500002021-12-17 12:26PM EDT1,450.0042.4132.0042.000.00-74232.74%
RUT221216P015000002021-12-30 4:41PM EDT1,500.0038.0036.5046.500.00-5433730.10%
RUT221216P015500002021-12-30 10:30AM EDT1,550.0040.7641.5051.500.00-74227.37%
RUT221216P016000002021-11-10 7:48AM EDT1,600.0078.4852.0062.000.00-21,05325.76%
RUT221216P016500002022-01-05 10:50AM EDT1,650.0053.6054.0064.00-5.90-9.92%174321.67%
RUT221216P017000002021-12-20 3:00PM EDT1,700.0087.4061.0071.000.00-3501,64218.33%
RUT221216P017500002021-12-29 11:39AM EDT1,750.0068.5069.0079.000.00-15814.44%
RUT221216P018000002022-01-04 12:53PM EDT1,800.0071.0078.0088.000.00-1002,0268.99%
RUT221216P018100002021-12-27 2:02PM EDT1,810.0081.5480.0090.000.00--2527.25%
RUT221216P018500002021-12-27 11:33AM EDT1,850.0093.6088.0098.000.00-13400.00%
RUT221216P018700002021-12-21 1:09PM EDT1,870.00107.8592.50102.500.00--6000.00%
RUT221216P019000002021-12-10 11:39AM EDT1,900.00112.0099.50109.500.00-1052,1650.00%
RUT221216P019200002021-12-17 12:15PM EDT1,920.00124.00101.50117.500.00-14140.00%
RUT221216P019500002022-01-03 12:51PM EDT1,950.00102.99109.00125.000.00-2007190.00%
RUT221216P020000002021-12-30 12:58PM EDT2,000.00112.73123.00139.000.00-12,5560.00%
RUT221216P020500002021-11-29 10:38AM EDT2,050.00151.900.000.000.00-1653760.00%
RUT221216P021000002021-12-23 3:25PM EDT2,100.00158.15156.00172.000.00-1501,1130.00%
RUT221216P021400002021-12-21 1:24PM EDT2,140.00191.31171.50187.500.00--2340.00%
RUT221216P021500002021-12-30 1:30PM EDT2,150.00159.02175.50191.500.00-502330.00%
RUT221216P022000002021-12-30 1:30PM EDT2,200.00177.52197.00213.000.00-601,3240.00%
RUT221216P022200002021-12-23 4:53PM EDT2,220.00203.70202.50226.500.00-440.00%
RUT221216P022500002022-01-05 11:24AM EDT2,250.00195.20217.00240.50-9.94-4.85%507700.00%
RUT221216P023000002021-12-31 12:56PM EDT2,300.00229.08242.50266.500.00-575660.00%
RUT221216P023500002021-11-09 10:46AM EDT2,350.00206.99277.00301.000.00-360.00%
RUT221216P024000002021-11-29 10:34AM EDT2,400.00300.000.000.000.00-1230.00%
RUT221216P024500002021-12-08 12:40PM EDT2,450.00314.70334.00358.000.00-690.00%
RUT221216P025000002021-12-07 2:44PM EDT2,500.00348.86369.00393.000.00-690.00%
RUT221216P026000002021-11-10 7:48AM EDT2,600.00553.00446.00470.000.00--10.00%
RUT221216P027000002021-11-10 7:48AM EDT2,700.00631.00526.50550.500.00--60.00%
RUT221216P032000002021-12-13 1:08AM EDT3,200.001,000.00996.001,020.000.00--10.00%
RUT221216P033500002021-11-30 3:08PM EDT3,350.001,154.691,070.001,094.000.00-3280.00%
RUT221216P034000002021-12-14 11:17AM EDT3,400.001,225.301,192.001,216.000.00-1300.00%