Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,903.06+12.75 (+0.67%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230915C010000002022-12-13 12:08PM EST1,000.00857.51889.50897.700.00--00.00%
RUT230915C013000002022-11-01 8:32AM EST1,300.00629.220.000.000.00-6230.00%
RUT230915C013500002022-11-01 8:32AM EST1,350.00587.060.000.000.00-6230.00%
RUT230915C015000002023-01-19 3:04PM EST1,500.00407.37449.80458.400.00-181835.99%
RUT230915C015300002022-12-13 10:26AM EST1,530.00410.50408.60416.700.00--430.95%
RUT230915C015500002023-01-10 3:56PM EST1,550.00352.18406.60415.000.00-120134.38%
RUT230915C015700002022-12-13 10:26AM EST1,570.00379.40375.70383.100.00--430.15%
RUT230915C016000002022-12-30 12:05PM EST1,600.00271.00364.60372.900.00-4732.90%
RUT230915C016500002022-12-16 2:11PM EST1,650.00244.36321.20324.800.00-1129.95%
RUT230915C016600002022-12-16 2:11PM EST1,660.00238.00313.50317.200.00-1129.78%
RUT230915C016800002022-10-18 11:38AM EST1,680.00261.54290.40295.100.00--10027.98%
RUT230915C017000002023-01-18 10:51AM EST1,700.00290.49286.50289.300.00-533729.46%
RUT230915C017500002023-01-23 11:54AM EST1,750.00245.44248.70251.400.00-212728.16%
RUT230915C017600002022-10-06 1:51PM EST1,760.00207.18229.90234.300.00-342826.12%
RUT230915C017700002023-01-12 1:02PM EST1,770.00226.00234.20236.700.00-5827.65%
RUT230915C017800002023-01-03 11:00AM EST1,780.00167.04227.00229.500.00-1612527.40%
RUT230915C018000002023-01-23 9:35AM EST1,800.00197.07212.90215.300.00-1447026.90%
RUT230915C018200002022-12-15 10:55AM EST1,820.00162.83200.30203.400.00-12012426.74%
RUT230915C018300002022-12-22 3:08PM EST1,830.00131.97176.10178.800.00-3023.43%
RUT230915C018400002022-11-30 11:51AM EST1,840.00191.90131.80136.800.00--517.13%
RUT230915C018500002023-01-11 1:35PM EST1,850.00158.75179.20181.400.00-1463125.68%
RUT230915C018600002022-12-06 2:38PM EST1,860.00159.40112.40114.800.00-42415.28%
RUT230915C018800002023-01-19 1:49PM EST1,880.00137.51160.10162.100.00-45045124.96%
RUT230915C018900002023-01-17 11:21AM EST1,890.00156.70154.00155.900.00-116024.72%
RUT230915C019000002023-01-24 1:31PM EST1,900.00147.46148.00149.800.00-60068624.49%
RUT230915C019100002022-09-19 2:23PM EST1,910.00165.57123.30126.300.00--2121.37%
RUT230915C019200002022-12-09 2:25PM EST1,920.00129.36101.70104.600.00-33718.53%
RUT230915C019300002022-10-31 10:54AM EST1,930.00179.40141.30144.100.00--525.77%
RUT230915C019400002022-12-06 11:03AM EST1,940.00129.6079.1080.900.00-265116.05%
RUT230915C019500002023-01-20 1:16PM EST1,950.00101.70119.50121.000.00-10020923.35%
RUT230915C019700002022-11-04 10:27AM EST1,970.00125.80148.80152.400.00-71229.86%
RUT230915C019800002022-11-02 9:36AM EST1,980.00138.80139.20141.900.00--2128.78%
RUT230915C020000002023-01-26 9:53AM EST2,000.0091.6093.9095.40-0.28-0.30%676422.29%
RUT230915C020200002022-11-29 3:17PM EST2,020.00108.9061.1063.500.00-151718.00%
RUT230915C020300002022-11-28 3:19PM EST2,030.00102.1046.9049.800.00-5716.09%
RUT230915C020400002022-11-30 12:37PM EST2,040.0092.6054.8059.300.00--2018.32%
RUT230915C020500002022-12-19 2:04PM EST2,050.0050.6066.9068.300.00-507420.44%
RUT230915C020600002022-10-06 1:51PM EST2,060.0080.6893.2096.600.00-343425.89%
RUT230915C020700002022-11-29 3:17PM EST2,070.0090.0047.3049.400.00-51518.01%
RUT230915C020800002023-01-25 3:50PM EST2,080.0058.2060.1061.500.00-377220.74%
RUT230915C020900002022-12-06 9:51AM EST2,090.0076.6036.4037.800.00-71016.69%
RUT230915C021000002023-01-17 1:22PM EST2,100.0060.0053.1054.400.00-2927720.38%
RUT230915C021100002022-12-21 11:20AM EST2,110.0046.4046.1048.000.00--819.61%
RUT230915C021400002023-01-26 9:31AM EST2,140.0045.9040.8042.00-25.00-35.26%121019.71%
RUT230915C021500002022-12-12 11:28AM EST2,150.0052.3840.2041.600.00-506220.05%
RUT230915C021600002023-01-26 9:31AM EST2,160.0040.1035.5036.60-35.30-46.82%218419.40%
RUT230915C022000002023-01-12 10:19AM EST2,200.0032.0026.5027.600.00-7526618.87%
RUT230915C022500002023-01-12 10:57AM EST2,250.0022.9017.9018.900.00-5095418.29%
RUT230915C023000002022-12-29 9:50AM EST2,300.0010.9711.9012.800.00--317.86%
RUT230915C023500002023-01-20 11:44AM EST2,350.007.407.808.500.00-2015717.51%
RUT230915C024000002022-12-20 11:44AM EST2,400.007.505.305.600.00-157517.25%
RUT230915C024500002023-01-26 11:19AM EST2,450.003.503.304.10-0.71-16.86%3317.40%
RUT230915C025000002022-12-28 1:44PM EST2,500.003.002.152.950.00-4317.50%
RUT230915C025500002023-01-25 11:32AM EST2,550.002.201.402.150.00-3317.65%
RUT230915C026000002022-12-28 1:44PM EST2,600.001.800.951.650.00-2117.92%
RUT230915C026500002022-12-28 1:44PM EST2,650.001.330.651.300.00-1118.24%
RUT230915C027000002022-11-11 10:31AM EST2,700.0010.631.902.950.00-1121.45%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230915P009500002023-01-23 3:32PM EST950.003.602.953.700.00-1042843.09%
RUT230915P010000002023-01-20 1:57PM EST1,000.004.563.604.400.00-1341.35%
RUT230915P010500002022-11-11 10:01AM EST1,050.0011.0010.2011.900.00-23823846.39%
RUT230915P011000002022-11-11 11:45AM EST1,100.0013.6012.5014.200.00-475244.97%
RUT230915P011500002023-01-26 2:59PM EST1,150.007.006.507.20-12.80-64.65%2,0001536.39%
RUT230915P012000002022-11-11 12:34PM EST1,200.0018.8018.4020.200.00-24634142.39%
RUT230915P012500002023-01-25 3:04PM EST1,250.0010.009.5010.200.00-220033.49%
RUT230915P013000002023-01-26 10:18AM EST1,300.0011.7811.4012.10-15.91-57.46%17332.08%
RUT230915P013500002023-01-05 10:58AM EST1,350.0030.0013.8014.500.00-2259730.79%
RUT230915P014000002023-01-26 4:03PM EST1,400.0017.1016.7017.40-2.90-14.50%2001,38929.53%
RUT230915P014500002023-01-24 3:33PM EST1,450.0022.0220.1020.900.00-232728.32%
RUT230915P014600002022-09-22 11:35AM EST1,460.0082.0076.4080.000.00--645.10%
RUT230915P014700002022-11-23 10:27AM EST1,470.0046.3748.5050.800.00-2636.73%
RUT230915P014900002023-01-03 11:46AM EST1,490.0054.9923.4024.300.00-17127.40%
RUT230915P015000002023-01-24 3:33PM EST1,500.0026.7724.3025.200.00-228027.16%
RUT230915P015100002022-12-15 2:13PM EST1,510.0061.1830.6031.600.00-510728.67%
RUT230915P015200002022-12-15 2:13PM EST1,520.0063.4031.9032.800.00-2628.46%
RUT230915P015300002022-12-15 2:13PM EST1,530.0065.7833.1034.300.00-31428.33%
RUT230915P015400002022-12-01 1:05PM EST1,540.0052.1759.2063.400.00--4035.43%
RUT230915P015500002023-01-24 3:33PM EST1,550.0032.5829.5030.400.00-236326.03%
RUT230915P015600002022-10-17 11:50AM EST1,560.00105.0073.8075.900.00--737.04%
RUT230915P015700002022-10-05 11:23AM EST1,570.00106.6587.1089.600.00-18018039.42%
RUT230915P015800002023-01-26 10:18AM EST1,580.0034.6833.2034.00-20.48-37.13%1225.36%
RUT230915P016000002023-01-24 3:33PM EST1,600.0039.4135.8036.700.00-240924.94%
RUT230915P016100002022-12-29 11:32AM EST1,610.0079.5437.2038.200.00-51224.74%
RUT230915P016200002022-12-16 1:32PM EST1,620.0094.4946.8048.200.00-3326.62%
RUT230915P016300002023-01-19 11:37AM EST1,630.0062.4040.2041.200.00--824.32%
RUT230915P016400002023-01-19 10:21AM EST1,640.0062.1041.7042.700.00-814624.09%
RUT230915P016500002023-01-20 1:56PM EST1,650.0056.9043.3044.400.00-963923.89%
RUT230915P016600002023-01-18 11:54AM EST1,660.0059.9045.0046.100.00-62123.68%
RUT230915P016700002023-01-12 11:54AM EST1,670.0063.9546.8047.800.00-2223.45%
RUT230915P016800002022-12-07 12:31PM EST1,680.0096.6085.5088.100.00--931.27%
RUT230915P016900002023-01-12 11:51AM EST1,690.0068.6650.4051.500.00-13523.03%
RUT230915P017000002023-01-23 11:20AM EST1,700.0060.0052.4053.400.00-5012622.80%
RUT230915P017100002023-01-12 11:51AM EST1,710.0073.6854.4055.400.00-1922.59%
RUT230915P017200002022-12-07 9:32AM EST1,720.00109.80109.50112.000.00-23132.97%
RUT230915P017300002023-01-26 10:18AM EST1,730.0061.2358.5059.70-3.07-4.77%11522.17%
RUT230915P017400002023-01-13 3:40PM EST1,740.0072.0060.7061.900.00--121.95%
RUT230915P017500002023-01-25 2:26PM EST1,750.0068.9263.0064.100.00-137221.71%
RUT230915P017600002022-12-19 11:35AM EST1,760.00141.8087.1088.600.00-123825.65%
RUT230915P017700002022-12-01 1:05PM EST1,770.00106.19130.50134.700.00-203033.26%
RUT230915P017800002023-01-03 11:00AM EST1,780.00135.0670.3071.400.00-162421.04%
RUT230915P017900002022-11-03 9:22AM EST1,790.00167.09108.00111.300.00--527.53%
RUT230915P018000002023-01-23 9:35AM EST1,800.0092.2575.5076.600.00-143520.58%
RUT230915P018100002022-11-28 11:16AM EST1,810.00133.50164.10166.000.00-21235.50%
RUT230915P018200002022-11-29 1:38PM EST1,820.00140.90153.10156.500.00--733.01%
RUT230915P018300002023-01-26 3:46PM EST1,830.0086.1084.0085.20-4.20-4.65%253919.89%
RUT230915P018400002022-12-22 12:02PM EST1,840.00180.30105.40107.400.00--2622.95%
RUT230915P018500002023-01-25 10:44AM EST1,850.00108.4590.2091.400.00-7677519.42%
RUT230915P018700002022-12-07 9:37AM EST1,870.00162.50172.60175.400.00-71731.94%
RUT230915P018800002023-01-24 2:27PM EST1,880.00107.80100.10101.400.00-245918.70%
RUT230915P018900002023-01-17 11:34AM EST1,890.00122.90103.60105.000.00-78518.46%
RUT230915P019000002023-01-23 11:54AM EST1,900.00119.63107.10108.600.00-252418.20%
RUT230915P019100002023-01-24 3:01PM EST1,910.00118.20111.00112.400.00-76417.95%
RUT230915P019200002022-12-07 11:07AM EST1,920.00185.20185.70187.900.00--1329.51%
RUT230915P019300002022-11-03 9:44AM EST1,930.00228.70158.80162.300.00--3524.35%
RUT230915P019500002023-01-26 1:25PM EST1,950.00132.80126.90128.50-4.70-3.42%2535016.85%
RUT230915P019800002022-11-22 10:00AM EST1,980.00213.10248.20251.700.00-485434.22%
RUT230915P019900002022-11-01 2:25PM EST1,990.00225.30191.50194.900.00-73223.81%
RUT230915P020000002023-01-19 3:04PM EST2,000.00192.35149.70151.500.00-184115.35%
RUT230915P020100002022-10-31 12:23PM EST2,010.00238.40221.50226.000.00-162126.87%
RUT230915P020800002022-12-15 1:37PM EST2,080.00307.50214.30217.100.00--116.73%
RUT230915P021000002022-12-20 2:08PM EST2,100.00334.31257.50260.500.00--222.11%
RUT230915P022500002022-12-29 3:53PM EST2,250.00439.50311.90320.200.00-560.00%
RUT230915P024000002023-01-18 1:49PM EST2,400.00477.97444.20453.100.00--10.00%
RUT230915P024500002023-01-18 1:49PM EST2,450.00523.57490.80499.900.00--10.00%