Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,662.51+6.63 (+0.40%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221230C011000002022-09-20 2:01PM EDT1,100.00681.72562.20583.500.00-1253.37%
RUTW221230C011500002022-03-22 9:44AM EDT1,150.00948.80891.10899.000.00--1225.42%
RUTW221230C012300002022-07-26 1:01PM EDT1,230.00592.38716.00739.800.00-22169.81%
RUTW221230C014500002022-06-30 2:17PM EDT1,450.00323.92448.00471.000.00-25109.81%
RUTW221230C015000002022-04-07 3:01PM EDT1,500.00550.17381.00405.000.00-1495.75%
RUTW221230C015500002022-01-18 11:43AM EDT1,550.00611.99536.50560.500.00--4153.86%
RUTW221230C015800002022-06-30 1:27PM EDT1,580.00227.02335.00358.000.00--192.84%
RUTW221230C016000002022-08-02 12:48PM EDT1,600.00345.75257.10259.200.00--168.27%
RUTW221230C016400002022-09-26 10:58AM EDT1,640.00135.10123.30125.000.00-2333.78%
RUTW221230C016500002022-04-06 3:49PM EDT1,650.00438.71268.00292.000.00--181.78%
RUTW221230C016900002022-09-23 3:49PM EDT1,690.00102.0295.9097.00+0.32+0.31%23232.33%
RUTW221230C017000002022-09-26 2:53PM EDT1,700.0092.7090.8091.900.00-6610232.07%
RUTW221230C017200002022-06-22 12:18PM EDT1,720.00129.30182.90186.200.00--561.86%
RUTW221230C017400002022-09-26 9:49AM EDT1,740.0079.3072.1073.200.00-11131.09%
RUTW221230C017500002022-05-23 12:06PM EDT1,750.00185.78113.20115.900.00-2144.95%
RUTW221230C017600002022-06-23 10:14AM EDT1,760.00110.50157.30160.300.00--558.76%
RUTW221230C017900002022-09-16 1:17PM EDT1,790.00108.4052.5053.500.00-51229.98%
RUTW221230C018000002022-09-27 2:26PM EDT1,800.0047.3049.0050.00-4.80-9.21%2429.75%
RUTW221230C018100002022-09-20 9:36AM EDT1,810.00102.1045.8046.800.00-313229.58%
RUTW221230C018300002022-09-07 11:16AM EDT1,830.00100.9039.7040.600.00--4429.16%
RUTW221230C018400002022-09-20 10:52AM EDT1,840.0083.7036.8037.800.00-7828.99%
RUTW221230C018500002022-09-16 2:57PM EDT1,850.0080.7034.2035.100.00-424328.80%
RUTW221230C018600002022-09-19 3:30PM EDT1,860.0085.7031.6032.600.00-5628.64%
RUTW221230C018700002022-09-16 2:57PM EDT1,870.0071.8029.3030.200.00-22728.46%
RUTW221230C018800002022-09-20 3:32PM EDT1,880.0067.3027.0027.900.00--228.28%
RUTW221230C018900002022-09-16 10:07AM EDT1,890.0065.2024.9025.800.00-364128.12%
RUTW221230C019000002022-09-12 3:59PM EDT1,900.0023.4023.0023.90-93.20-79.93%1528.01%
RUTW221230C019100002022-09-27 9:58AM EDT1,910.0025.1221.2022.00-37.98-60.19%126027.84%
RUTW221230C019200002022-09-23 10:52AM EDT1,920.0020.9019.5020.300.00-2227.72%
RUTW221230C019300002022-09-27 9:58AM EDT1,930.0021.4217.9018.70+1.92+9.85%124027.59%
RUTW221230C019400002022-08-12 3:55PM EDT1,940.00172.1381.4082.600.00--051.88%
RUTW221230C019500002022-09-23 10:52AM EDT1,950.0016.3015.0015.800.00-212127.35%
RUTW221230C019600002022-09-22 12:30PM EDT1,960.0022.2013.8014.600.00-43727.29%
RUTW221230C019700002022-09-23 3:50PM EDT1,970.0014.2012.7013.400.00-44827.19%
RUTW221230C019800002022-09-22 11:44AM EDT1,980.0019.5011.6012.300.00--127.10%
RUTW221230C019900002022-08-10 2:38PM EDT1,990.00112.3160.1061.000.00-1348.43%
RUTW221230C020000002022-09-27 3:30PM EDT2,000.0010.129.7010.40-6.38-38.67%51426.97%
RUTW221230C020100002022-01-18 1:12AM EDT2,010.00302.70216.50240.500.00--0102.34%
RUTW221230C020200002022-09-22 2:21PM EDT2,020.0012.628.108.800.00--126.88%
RUTW221230C020300002022-09-22 2:21PM EDT2,030.0011.597.408.000.00--326.77%
RUTW221230C020400002022-09-19 3:44PM EDT2,040.0025.856.707.400.00-2326.78%
RUTW221230C020500002022-09-27 10:33AM EDT2,050.007.906.206.80-12.50-61.27%1119926.75%
RUTW221230C020600002022-08-12 2:51PM EDT2,060.00101.5036.9037.900.00--844.15%
RUTW221230C020700002022-09-12 12:16PM EDT2,070.0037.995.105.700.00-1026.66%
RUTW221230C020900002022-09-26 11:26AM EDT2,090.004.594.204.90-0.32-6.52%14326.73%
RUTW221230C021000002022-09-27 11:01AM EDT2,100.005.153.804.50-2.53-32.94%13326.72%
RUTW221230C021100002022-09-19 11:27AM EDT2,110.0013.153.504.100.00-8226.67%
RUTW221230C021300002022-08-19 11:00AM EDT2,130.0049.5610.7011.700.00-515134.35%
RUTW221230C021400002022-08-10 10:18AM EDT2,140.0044.8018.7019.500.00--1339.76%
RUTW221230C021500002022-09-22 10:21AM EDT2,150.004.982.402.950.00-1024926.72%
RUTW221230C021600002022-09-19 11:27AM EDT2,160.008.552.152.750.00-81326.80%
RUTW221230C021700002022-09-12 12:16PM EDT2,170.0017.231.952.550.00-1726.84%
RUTW221230C021800002022-09-06 12:43PM EDT2,180.008.101.802.350.00-113426.86%
RUTW221230C021900002022-08-08 12:32PM EDT2,190.0029.947.007.600.00-704233.74%
RUTW221230C022000002022-09-27 10:33AM EDT2,200.002.201.452.05+0.20+10.00%117327.02%
RUTW221230C022100002022-09-06 2:00PM EDT2,210.006.201.351.900.00-14427.07%
RUTW221230C022200002022-08-31 11:00AM EDT2,220.009.591.201.800.00-1127.20%
RUTW221230C022300002022-08-08 10:49AM EDT2,230.0025.315.005.500.00-1233.23%
RUTW221230C022400002022-09-22 9:33AM EDT2,240.002.801.001.600.00-14527.42%
RUTW221230C022500002022-07-13 9:38AM EDT2,250.004.4325.2027.000.00-4049.31%
RUTW221230C022600002022-08-29 11:46AM EDT2,260.0010.250.851.400.00-1127.58%
RUTW221230C022800002022-09-06 12:43PM EDT2,280.003.500.701.250.00-1127.81%
RUTW221230C022900002022-01-18 1:12AM EDT2,290.00140.1390.50100.500.00--079.41%
RUTW221230C023000002022-09-22 2:01PM EDT2,300.001.300.551.150.00-101528.14%
RUTW221230C023100002022-08-12 2:46PM EDT2,310.0021.604.505.200.00-121335.95%
RUTW221230C023200002022-08-31 11:00AM EDT2,320.004.190.451.050.00-1228.43%
RUTW221230C023500002022-08-25 10:16AM EDT2,350.008.500.551.100.00-11629.54%
RUTW221230C023600002022-08-29 11:46AM EDT2,360.004.650.300.900.00-1129.10%
RUTW221230C023900002022-01-18 1:12AM EDT2,390.00100.9060.5070.500.00--073.52%
RUTW221230C024000002022-09-12 1:40PM EDT2,400.002.740.200.750.00-12029.63%
RUTW221230C024100002022-01-18 1:12AM EDT2,410.0093.9953.5063.500.00--071.64%
RUTW221230C024500002022-09-13 2:04PM EDT2,450.001.250.100.650.00-22230.53%
RUTW221230C024900002022-01-18 1:12AM EDT2,490.0076.7538.5048.500.00--068.64%
RUTW221230C025000002022-09-12 2:11PM EDT2,500.001.600.000.600.00-142031.62%
RUTW221230C025100002022-01-18 1:12AM EDT2,510.0070.8433.5043.500.00--067.06%
RUTW221230C025200002022-01-24 10:33AM EDT2,520.000.0215.9024.000.00--156.79%
RUTW221230C025300002022-01-24 10:33AM EDT2,530.000.0115.0023.000.00--156.52%
RUTW221230C025500002022-08-08 12:32PM EDT2,550.002.740.450.900.00-151534.52%
RUTW221230C027000002022-05-02 9:43AM EDT2,700.004.070.000.000.00-4512.50%
RUTW221230C028000002022-04-05 11:52AM EDT2,800.006.430.253.900.00-2249.57%
RUTW221230C029500002022-05-11 1:43PM EDT2,950.001.060.104.800.00-21250.17%
RUTW221230C030000002022-09-14 2:16PM EDT3,000.000.100.000.350.00-103741.25%
RUTW221230C031000002022-09-22 11:09AM EDT3,100.000.050.000.300.00-231342.63%
RUTW221230C032000002022-08-29 9:53AM EDT3,200.000.100.000.300.00--1044.53%
RUTW221230C033000002022-09-01 10:01AM EDT3,300.000.100.000.300.00--5046.36%
RUTW221230C033500002022-08-18 2:53PM EDT3,350.000.100.000.450.00-102049.08%
RUTW221230C034000002022-08-29 9:54AM EDT3,400.000.100.000.300.00-1011048.15%
PutsforDecember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221230P011000002022-09-26 1:44PM EDT1,100.006.956.407.100.00-14149.29%
RUTW221230P011500002022-09-26 1:17PM EDT1,150.008.788.308.900.00-11947.03%
RUTW221230P012000002022-09-27 11:34AM EDT1,200.0010.3610.7011.30-0.99-8.72%63744.98%
RUTW221230P012100002022-08-23 3:30PM EDT1,210.006.946.807.300.00-8839.87%
RUTW221230P012200002022-09-20 10:37AM EDT1,220.006.5111.8012.400.00-12244.15%
RUTW221230P012300002022-07-29 1:03PM EDT1,230.009.728.008.800.00-2139.81%
RUTW221230P012400002022-09-13 9:30AM EDT1,240.006.1013.0013.700.00-10443.42%
RUTW221230P012500002022-09-22 9:52AM EDT1,250.009.0013.7014.300.00-101742.97%
RUTW221230P013000002022-08-31 3:02PM EDT1,300.0011.7017.6018.200.00-1741.10%
RUTW221230P013100002022-08-23 3:30PM EDT1,310.0010.5311.6012.200.00-4435.87%
RUTW221230P013200002022-07-25 11:02AM EDT1,320.0019.0410.2010.900.00-30033.97%
RUTW221230P013300002022-09-13 9:30AM EDT1,330.009.1420.5021.200.00-10040.11%
RUTW221230P013400002022-09-27 2:03PM EDT1,340.0023.8021.6022.20+13.91+140.65%23639.73%
RUTW221230P013500002022-09-27 11:34AM EDT1,350.0021.9022.7023.40-0.70-3.10%207539.43%
RUTW221230P013700002022-09-27 2:22PM EDT1,370.0028.8025.2025.90+5.36+22.87%1138.81%
RUTW221230P013900002022-08-08 11:34AM EDT1,390.0014.2316.4017.000.00-202031.94%
RUTW221230P014000002022-07-28 1:22PM EDT1,400.0020.6116.4017.300.00-4831.20%
RUTW221230P014400002022-09-22 9:32AM EDT1,440.0021.4536.0036.800.00-12036.71%
RUTW221230P014500002022-09-27 11:34AM EDT1,450.0036.1637.8038.70+19.57+117.96%106836.44%
RUTW221230P014600002022-07-06 10:53AM EDT1,460.0054.0020.8021.700.00--127.89%
RUTW221230P014800002022-09-20 10:37AM EDT1,480.0024.2143.9044.800.00-101035.57%
RUTW221230P015000002022-09-27 9:30AM EDT1,500.0042.5548.4049.40-3.65-7.90%11735.03%
RUTW221230P015100002022-09-27 10:57AM EDT1,510.0044.6950.8051.80-3.89-8.01%1134.74%
RUTW221230P015300002022-07-25 11:02AM EDT1,530.0043.3123.8024.800.00-60022.38%
RUTW221230P015400002022-09-14 1:58PM EDT1,540.0029.3058.7059.600.00-393933.87%
RUTW221230P015500002022-09-27 12:33PM EDT1,550.0064.2361.5062.50+11.33+21.42%11833.62%
RUTW221230P015600002022-09-26 1:51PM EDT1,560.0065.4064.4065.400.00-1133.32%
RUTW221230P015800002022-09-23 2:07PM EDT1,580.0066.3070.5071.600.00-121232.74%
RUTW221230P015900002022-09-20 1:34PM EDT1,590.0042.7073.8074.800.00-11032.43%
RUTW221230P016000002022-09-27 2:11PM EDT1,600.0083.2877.2078.20+4.94+6.31%44132.14%
RUTW221230P016100002022-09-27 3:24PM EDT1,610.0082.4780.7081.80+35.27+74.72%1331.87%
RUTW221230P016200002022-09-27 2:11PM EDT1,620.0090.8384.3085.40-8.81-8.84%3331.56%
RUTW221230P016300002022-06-15 3:24PM EDT1,630.0098.5080.6083.500.00--229.55%
RUTW221230P016400002022-09-21 1:06PM EDT1,640.0048.8592.0093.100.00-110430.97%
RUTW221230P016500002022-09-27 3:24PM EDT1,650.0098.0796.1097.20+46.04+88.49%11330.69%
RUTW221230P016600002022-09-23 1:34PM EDT1,660.0097.60100.30101.400.00-323530.40%
RUTW221230P016800002022-09-27 2:59PM EDT1,680.00110.40109.20110.30+11.98+12.17%2329.82%
RUTW221230P016900002022-08-30 3:45PM EDT1,690.0060.75113.80115.000.00-17629.54%
RUTW221230P017000002022-09-27 1:08PM EDT1,700.00124.10118.60119.80+34.49+38.49%14829.24%
RUTW221230P017100002022-09-26 3:53PM EDT1,710.00122.20123.60124.900.00-3928.99%
RUTW221230P017200002022-09-22 12:09PM EDT1,720.0097.58128.70130.100.00-1628.71%
RUTW221230P017300002022-09-23 10:05AM EDT1,730.00123.84133.90135.400.00-13628.42%
RUTW221230P017400002022-09-22 12:09PM EDT1,740.00106.63139.30140.900.00-111528.13%
RUTW221230P017500002022-09-27 3:24PM EDT1,750.00147.28144.90146.70+65.43+79.94%110227.89%
RUTW221230P017600002022-09-16 9:55AM EDT1,760.0096.70150.60152.500.00-377327.60%
RUTW221230P017700002022-07-01 2:03PM EDT1,770.00157.2077.2079.500.00-44440.00%
RUTW221230P017800002022-08-19 11:00AM EDT1,780.0060.3994.8096.400.00-51520.00%
RUTW221230P017900002022-09-27 3:24PM EDT1,790.00171.45168.80171.00+73.75+75.49%12326.74%
RUTW221230P018000002022-09-22 10:06AM EDT1,800.00132.83175.20177.500.00-16126.45%
RUTW221230P018100002022-09-22 9:30AM EDT1,810.00124.80181.80184.200.00-11926.17%
RUTW221230P018200002022-09-14 1:06PM EDT1,820.0097.60188.50191.000.00-324525.87%
RUTW221230P018300002022-09-15 11:41AM EDT1,830.00103.23195.40198.200.00-1325.64%
RUTW221230P018400002022-09-14 2:02PM EDT1,840.00110.80202.40205.100.00-313125.25%
RUTW221230P018500002022-09-02 12:05PM EDT1,850.00107.33209.60212.400.00-112224.94%
RUTW221230P018600002022-09-16 11:53AM EDT1,860.00138.73216.90219.800.00-11824.59%
RUTW221230P018700002022-09-15 3:54PM EDT1,870.00125.80224.40227.300.00-334024.22%
RUTW221230P018800002022-09-13 10:44AM EDT1,880.00118.50232.00235.100.00-162223.90%
RUTW221230P018900002022-08-08 10:35AM EDT1,890.0094.50149.40150.800.00-25250.00%
RUTW221230P019000002022-09-12 12:11PM EDT1,900.00107.40247.70250.800.00-153523.05%
RUTW221230P019100002022-09-16 11:53AM EDT1,910.00167.56248.00268.500.00-1527.42%
RUTW221230P019200002022-09-12 9:40AM EDT1,920.00116.06256.30276.700.00-2227.23%
RUTW221230P019300002022-09-12 2:25PM EDT1,930.00116.90264.50285.000.00-141527.04%
RUTW221230P019400002022-09-08 10:06AM EDT1,940.00167.00272.70293.400.00-1326.84%
RUTW221230P019500002022-04-25 10:22AM EDT1,950.00191.23219.50243.400.00-110.00%
RUTW221230P019600002022-09-15 3:11PM EDT1,960.00179.53290.00310.500.00-4426.43%
RUTW221230P019700002022-01-24 10:33AM EDT1,970.00208.53200.10217.400.00--10.00%
RUTW221230P019800002022-01-24 10:33AM EDT1,980.00213.97203.30220.300.00--10.00%
RUTW221230P019900002022-08-10 2:21PM EDT1,990.00126.66157.60159.200.00-1100.00%
RUTW221230P020000002022-09-15 11:55AM EDT2,000.00201.31324.00345.900.00-44525.62%
RUTW221230P020100002022-05-09 3:52PM EDT2,010.00307.60191.50202.800.00--00.00%
RUTW221230P020200002022-04-08 3:04PM EDT2,020.00174.74247.50271.500.00-100.00%
RUTW221230P020300002022-09-12 2:15PM EDT2,030.00171.10351.80373.300.00--624.97%
RUTW221230P020400002022-08-10 2:21PM EDT2,040.00151.11189.30191.500.00--10.00%
RUTW221230P020500002022-08-10 11:16AM EDT2,050.00160.58202.00204.300.00--20.00%
RUTW221230P020700002022-04-08 3:04PM EDT2,070.00197.59280.50304.500.00-100.00%
RUTW221230P020900002022-08-12 10:23AM EDT2,090.00163.71226.40229.400.00--10.00%
RUTW221230P021000002022-09-19 2:21PM EDT2,100.00300.00417.70439.000.00-1522.30%
RUTW221230P021300002022-09-07 9:36AM EDT2,130.00334.24446.50467.700.00-1318.70%
RUTW221230P021400002022-08-12 10:23AM EDT2,140.00193.69256.50279.300.00--10.00%
RUTW221230P021500002022-08-01 2:02PM EDT2,150.00285.88307.50310.100.00-220.00%
RUTW221230P021600002022-04-28 10:24AM EDT2,160.00333.14298.20323.200.00-13130.00%
RUTW221230P021700002022-04-28 10:24AM EDT2,170.00340.26305.30330.300.00-13130.00%
RUTW221230P021800002022-08-15 12:05PM EDT2,180.00203.97347.50352.500.00--20.00%
RUTW221230P022200002022-08-08 2:41PM EDT2,220.00295.46392.10394.700.00-220.00%
RUTW221230P022300002022-08-15 12:05PM EDT2,230.00238.67393.50398.900.00-230.00%
RUTW221230P022600002022-08-12 1:08PM EDT2,260.00270.25361.20384.800.00--10.00%
RUTW221230P023000002022-02-23 11:49AM EDT2,300.00382.18288.20308.200.00--10.00%
RUTW221230P023100002022-08-12 1:08PM EDT2,310.00310.84408.10431.800.00-120.00%
RUTW221230P023500002022-08-08 1:50PM EDT2,350.00407.78522.30525.000.00-560.00%
RUTW221230P024000002022-08-08 1:50PM EDT2,400.00454.27571.00573.800.00-560.00%