^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929C008000002022-12-30 2:05PM EDT800.00968.181,116.401,126.500.00-10152.96%
RUTW230929C014700002023-06-01 3:05PM EDT1,470.00334.70386.60391.60+334.70--138.95%
RUTW230929C014800002023-05-09 1:20PM EDT1,480.00314.00377.30382.300.00--138.42%
RUTW230929C014900002023-05-04 9:41AM EDT1,490.00277.90368.10373.100.00--437.92%
RUTW230929C015000002023-06-01 1:47PM EDT1,500.00306.70358.90363.80+306.70--237.38%
RUTW230929C015100002023-06-02 10:08AM EDT1,510.00315.11349.70354.60+20.68+7.02%1536.86%
RUTW230929C015200002023-06-02 11:28AM EDT1,520.00324.20340.60345.40+324.20-1036.34%
RUTW230929C015300002023-06-02 10:08AM EDT1,530.00297.23331.50336.40+51.93+21.17%1435.88%
RUTW230929C015400002023-05-04 10:34AM EDT1,540.00231.80322.40327.300.00--1035.38%
RUTW230929C015500002023-06-02 11:54AM EDT1,550.00294.40313.80317.30+294.40-2034.52%
RUTW230929C015600002023-06-02 11:58AM EDT1,560.00287.60304.40309.10+287.60-1034.33%
RUTW230929C015700002023-06-01 1:20PM EDT1,570.00244.60295.50300.30+244.60--133.90%
RUTW230929C015800002023-05-04 9:49AM EDT1,580.00203.70286.60291.400.00--233.43%
RUTW230929C015900002023-06-01 1:44PM EDT1,590.00228.00277.80282.50+228.00--132.93%
RUTW230929C016000002023-05-04 9:52AM EDT1,600.00189.50269.10273.800.00-1132.50%
RUTW230929C016100002023-06-01 3:05PM EDT1,610.00212.90260.40265.00+212.90--432.01%
RUTW230929C016200002023-06-02 11:57AM EDT1,620.00235.40251.70256.30+235.40-8031.54%
RUTW230929C016300002023-06-02 3:36PM EDT1,630.00243.60243.20247.70+243.60-9031.09%
RUTW230929C016400002023-02-22 2:26PM EDT1,640.00342.93194.70201.200.00--116.82%
RUTW230929C016500002023-05-09 1:19PM EDT1,650.00177.00226.20230.700.00--230.20%
RUTW230929C016600002023-06-02 11:54AM EDT1,660.00200.10217.90222.30+200.10-7429.76%
RUTW230929C016800002023-06-02 2:48PM EDT1,680.00197.10201.50205.70+197.10-20028.87%
RUTW230929C016900002023-06-02 10:20AM EDT1,690.00166.60193.40197.60+166.60-10028.46%
RUTW230929C017000002023-06-02 10:47AM EDT1,700.00166.50185.40189.60+166.50-8328.05%
RUTW230929C017100002022-10-04 9:41AM EDT1,710.00261.440.000.000.00--20.00%
RUTW230929C017200002022-10-04 9:41AM EDT1,720.00255.940.000.000.00--20.00%
RUTW230929C017300002023-06-02 12:14PM EDT1,730.00148.70162.00166.10+18.84+14.51%6326.83%
RUTW230929C017400002023-06-02 3:36PM EDT1,740.00154.90154.50158.40+154.90-28026.40%
RUTW230929C017500002023-06-02 3:33PM EDT1,750.00147.30147.00151.00+35.21+31.41%5526.03%
RUTW230929C017600002023-06-02 12:43PM EDT1,760.00129.80139.70143.60-11.02-7.83%15125.64%
RUTW230929C017700002023-06-02 12:43PM EDT1,770.00122.80132.60136.40+122.80-5025.26%
RUTW230929C017800002023-06-02 2:34PM EDT1,780.00121.80125.60129.30+25.99+27.13%133024.88%
RUTW230929C017900002023-03-24 3:45PM EDT1,790.00104.70116.00119.600.00-404423.82%
RUTW230929C018000002023-06-02 1:39PM EDT1,800.00108.50112.00115.60-20.78-16.07%51824.15%
RUTW230929C018100002023-06-02 3:33PM EDT1,810.00105.60105.50109.00+18.20+20.82%74923.79%
RUTW230929C018200002023-06-02 1:21PM EDT1,820.0093.8099.20102.60+5.70+6.47%82623.45%
RUTW230929C018300002023-06-02 9:41AM EDT1,830.0073.6093.0096.40-11.20-13.21%26623.12%
RUTW230929C018400002023-06-02 9:41AM EDT1,840.0067.8087.0090.30-41.10-37.74%4422.77%
RUTW230929C018500002023-06-02 11:42AM EDT1,850.0069.4081.2084.50+10.00+16.84%124522.46%
RUTW230929C018600002023-06-02 3:05PM EDT1,860.0073.6075.7078.80+32.63+79.64%114722.13%
RUTW230929C018700002023-06-02 11:42AM EDT1,870.0059.3070.3073.40-6.50-9.88%212321.84%
RUTW230929C018800002023-06-02 11:36AM EDT1,880.0054.2065.2068.20-137.33-71.70%8121.54%
RUTW230929C018900002023-06-02 1:54PM EDT1,890.0059.1260.4063.30+0.72+1.23%2321.28%
RUTW230929C019000002023-06-02 1:54PM EDT1,900.0054.5755.7058.50+0.62+1.15%6721.00%
RUTW230929C019100002023-06-02 10:03AM EDT1,910.0033.5051.3054.00+33.50-91020.74%
RUTW230929C019200002023-06-02 2:01PM EDT1,920.0045.3047.7048.90+45.30-39020.28%
RUTW230929C019300002023-06-02 12:22PM EDT1,930.0035.7043.7044.90+35.70-25020.05%
RUTW230929C019400002023-06-02 11:36AM EDT1,940.0031.1039.5042.00+31.10-12720.06%
RUTW230929C019500002023-06-02 12:01PM EDT1,950.0028.5036.6037.70+3.81+15.43%1137019.64%
RUTW230929C019600002023-06-02 11:44AM EDT1,960.0025.2032.8035.10-4.62-15.49%10119.64%
RUTW230929C019700002023-06-02 12:18PM EDT1,970.0023.5029.8032.00+10.96+87.40%10519.46%
RUTW230929C019800002023-06-02 11:36AM EDT1,980.0020.5027.0029.10-4.22-17.07%61519.28%
RUTW230929C019900002023-03-30 1:06PM EDT1,990.0034.8018.1019.800.00--316.98%
RUTW230929C020000002023-06-02 1:29PM EDT2,000.0020.3822.1024.00+9.83+93.18%17718.98%
RUTW230929C020100002023-05-25 10:08AM EDT2,010.0010.5819.9021.800.00-1118.86%
RUTW230929C020200002022-10-18 9:30AM EDT2,020.00109.50116.20118.900.00--145.80%
RUTW230929C020500002022-11-23 3:22PM EDT2,050.00116.8053.5060.600.00-2332.90%
RUTW230929C021000002023-05-30 9:38AM EDT2,100.004.407.408.800.00-12118.23%
RUTW230929C021500002023-03-23 11:11AM EDT2,150.008.205.106.200.00-1018.82%
RUTW230929C022000002023-03-06 12:12PM EDT2,200.0029.403.404.400.00--419.39%
RUTW230929C022500002023-04-28 10:07AM EDT2,250.000.960.651.600.00-121217.84%
RUTW230929C023000002023-05-05 10:06AM EDT2,300.000.610.951.700.00-121219.58%
RUTW230929C023500002023-04-28 10:07AM EDT2,350.000.550.151.050.00-121219.71%
RUTW230929C024000002023-05-05 10:06AM EDT2,400.000.350.401.100.00-121221.24%
RUTW230929C025500002023-02-07 11:50AM EDT2,550.003.500.351.600.00--226.51%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929P008000002023-04-28 10:07AM EDT800.001.450.551.500.00-121360.02%
RUTW230929P008500002023-05-05 10:06AM EDT850.002.010.351.050.00-121453.48%
RUTW230929P009000002023-04-28 10:07AM EDT900.002.291.202.200.00-121255.52%
RUTW230929P009500002023-05-05 10:06AM EDT950.003.100.751.450.00-1241550.56%
RUTW230929P010000002023-05-02 1:49PM EDT1,000.004.151.552.300.00-254550.04%
RUTW230929P010500002023-05-22 1:10PM EDT1,050.003.001.302.000.00-45145.47%
RUTW230929P011000002022-11-07 11:01AM EDT1,100.0018.1113.2014.300.00--1559.52%
RUTW230929P011500002022-11-08 10:35AM EDT1,150.0020.7815.6016.900.00--1557.38%
RUTW230929P012000002023-06-02 10:44AM EDT1,200.003.802.553.50-4.59-54.71%312538.88%
RUTW230929P012500002023-06-02 10:59AM EDT1,250.004.403.304.20-1.20-21.43%1636.75%
RUTW230929P013000002023-05-31 12:39PM EDT1,300.009.104.305.200.00-1634.85%
RUTW230929P013400002023-05-04 10:24AM EDT1,340.0019.835.206.200.00-1133.39%
RUTW230929P013500002023-06-01 2:59PM EDT1,350.008.765.506.30+8.76--58832.84%
RUTW230929P013600002023-05-01 4:04PM EDT1,360.0014.1011.0012.200.00--637.33%
RUTW230929P013800002023-04-25 3:42PM EDT1,380.0020.5014.2015.200.00-2237.94%
RUTW230929P013900002023-05-04 2:50PM EDT1,390.0023.946.707.800.00-1231.64%
RUTW230929P014000002023-06-02 3:30PM EDT1,400.007.607.207.60-3.40-30.91%6242,06030.79%
RUTW230929P014500002023-04-12 11:15AM EDT1,450.0026.1022.5023.800.00-273837.39%
RUTW230929P014600002023-05-04 1:04PM EDT1,460.0032.169.7010.900.00-4429.30%
RUTW230929P014700002023-05-08 2:33PM EDT1,470.0025.4910.2011.400.00-2228.95%
RUTW230929P014900002023-04-25 11:33AM EDT1,490.0028.5723.5024.800.00-1234.68%
RUTW230929P015000002023-04-25 11:33AM EDT1,500.0029.7724.6025.800.00-1534.33%
RUTW230929P015100002023-03-10 10:31AM EDT1,510.0032.4436.7038.000.00-3938.60%
RUTW230929P015200002023-03-09 3:17PM EDT1,520.0027.9638.3039.600.00-2038.35%
RUTW230929P015300002023-05-04 9:52AM EDT1,530.0043.6013.9015.300.00-3627.00%
RUTW230929P015500002023-06-02 3:08PM EDT1,550.0016.4015.7016.30+16.40-3026.06%
RUTW230929P015600002022-10-18 11:56AM EDT1,560.00102.4875.6078.200.00--10047.72%
RUTW230929P015800002023-05-04 11:44AM EDT1,580.0053.7818.1019.600.00-82925.38%
RUTW230929P015900002023-05-04 1:04PM EDT1,590.0055.6219.0020.700.00-2225.10%
RUTW230929P016000002023-05-08 2:33PM EDT1,600.0044.7320.1021.700.00-15624.76%
RUTW230929P016100002023-06-02 11:43AM EDT1,610.0024.4021.2022.80-58.24-70.47%10224.43%
RUTW230929P016200002023-03-02 4:34PM EDT1,620.0037.7347.1050.000.00-32533.04%
RUTW230929P016300002023-06-02 11:43AM EDT1,630.0027.1023.6025.30-77.42-74.07%54023.82%
RUTW230929P016400002023-06-02 12:17PM EDT1,640.0028.5024.9026.50-8.06-22.05%2280023.46%
RUTW230929P016500002023-06-02 2:04PM EDT1,650.0028.2026.6027.40-21.30-43.03%37996222.97%
RUTW230929P016600002023-06-02 11:33AM EDT1,660.0031.6727.7029.50-37.03-53.90%1222.87%
RUTW230929P016700002023-05-25 2:10PM EDT1,670.0055.1929.2031.000.00-5722.53%
RUTW230929P016800002023-06-02 11:33AM EDT1,680.0035.1930.8032.70-39.21-52.70%2222.24%
RUTW230929P016900002023-03-14 12:45PM EDT1,690.0073.5060.8062.700.00-2330.17%
RUTW230929P017000002023-05-26 3:39PM EDT1,700.0055.7634.8035.700.00-144621.43%
RUTW230929P017100002023-05-04 11:44AM EDT1,710.0092.1136.2038.200.00-4521.29%
RUTW230929P017200002023-05-24 12:13PM EDT1,720.0067.4038.2040.200.00--620.96%
RUTW230929P017300002023-05-25 2:10PM EDT1,730.0072.5540.3042.400.00-102120.65%
RUTW230929P017400002023-06-02 3:08PM EDT1,740.0044.6042.5044.60-91.90-67.33%3020.31%
RUTW230929P017500002023-06-01 2:59PM EDT1,750.0064.2645.3046.300.00-39242219.81%
RUTW230929P017600002023-06-02 11:33AM EDT1,760.0053.6847.3049.50-61.28-53.31%11619.66%
RUTW230929P017700002023-06-02 11:52AM EDT1,770.0057.4049.9052.20-62.19-52.00%41419.35%
RUTW230929P017800002023-06-02 11:30AM EDT1,780.0059.6052.7055.00-19.28-24.44%64819.02%
RUTW230929P017900002023-06-02 11:52AM EDT1,790.0063.8055.6058.00-19.13-23.07%7218.70%
RUTW230929P018000002023-06-02 3:08PM EDT1,800.0061.5058.7060.90-27.42-30.84%53318.31%
RUTW230929P018100002023-06-02 9:57AM EDT1,810.0077.7961.9064.40-22.71-22.60%1318.03%
RUTW230929P018200002022-12-22 12:14PM EDT1,820.00171.00101.00108.000.00-102127.41%
RUTW230929P018300002023-05-25 9:30AM EDT1,830.00107.6068.9071.300.00-51017.30%
RUTW230929P018400002023-04-14 9:50AM EDT1,840.00108.60129.00131.700.00--530.57%
RUTW230929P018500002023-06-02 12:02PM EDT1,850.0086.4076.7079.20-39.90-31.59%81316.60%
RUTW230929P018600002023-05-31 10:35AM EDT1,860.00136.1080.9083.80+136.10--1216.32%
RUTW230929P018700002023-05-26 11:56AM EDT1,870.00128.8085.4088.300.00-4815.96%
RUTW230929P018800002022-12-16 11:29AM EDT1,880.00200.08113.00123.400.00-1123.05%
RUTW230929P018900002023-05-12 10:30AM EDT1,890.00161.1894.9098.000.00-21315.22%
RUTW230929P019000002023-05-12 10:30AM EDT1,900.00167.8499.90103.000.00-226114.78%
RUTW230929P019400002023-05-30 1:30PM EDT1,940.00175.60122.70126.20+175.60--212.97%
RUTW230929P019500002022-11-28 11:24AM EDT1,950.00198.46235.20249.900.00--543.10%
RUTW230929P019900002023-03-20 1:55PM EDT1,990.00244.68189.10194.200.00--021.73%
RUTW230929P020200002023-01-17 3:26PM EDT2,020.00183.90143.60146.600.00--10.00%
RUTW230929P020300002023-01-17 3:26PM EDT2,030.00189.25148.30151.400.00--10.00%
RUTW230929P021000002022-11-28 11:24AM EDT2,100.00280.20337.60353.900.00--542.75%
RUTW230929P022000002023-05-05 10:24AM EDT2,200.00417.00339.50344.600.00-21020.00%
RUTW230929P022500002023-04-26 2:46PM EDT2,250.00486.09441.70448.200.00-2234.19%