Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,744.99+19.10 (+1.11%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforMarch 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230320C016800002023-03-17 3:41PM EDT1,680.0063.7061.0071.00+13.49+26.87%6675.21%
RUTW230320C016900002023-03-17 3:41PM EDT1,690.0054.2051.0061.00+12.44+29.79%6667.44%
RUTW230320C017000002023-03-20 9:36AM EDT1,700.0042.5141.0051.00+8.18+23.83%101259.46%
RUTW230320C017050002023-03-16 1:20PM EDT1,705.0072.9436.0046.000.00--155.37%
RUTW230320C017100002023-03-20 10:07AM EDT1,710.0041.3231.0041.00+14.16+52.14%112051.20%
RUTW230320C017150002023-03-16 10:27AM EDT1,715.0027.8026.0036.000.00--846.92%
RUTW230320C017200002023-03-20 10:01AM EDT1,720.0036.0021.0031.00+17.00+89.47%21142.52%
RUTW230320C017250002023-03-20 3:30PM EDT1,725.0022.0616.0026.00+6.38+40.69%5637.97%
RUTW230320C017300002023-03-20 3:19PM EDT1,730.0015.0511.0021.00-1.07-6.64%83233.22%
RUTW230320C017350002023-03-20 3:19PM EDT1,735.0010.556.0016.00-1.15-9.83%323328.18%
RUTW230320C017400002023-03-20 3:55PM EDT1,740.007.841.0011.00-1.96-20.00%654222.72%
RUTW230320C017450002023-03-20 3:59PM EDT1,745.001.280.0010.00-7.66-85.68%1758327.45%
RUTW230320C017500002023-03-20 3:59PM EDT1,750.000.050.000.40-7.35-99.32%4611075.40%
RUTW230320C017550002023-03-20 3:59PM EDT1,755.000.050.000.20-5.96-99.17%33397.33%
RUTW230320C017600002023-03-20 3:54PM EDT1,760.000.080.000.15-4.47-98.24%361899.50%
RUTW230320C017650002023-03-20 3:59PM EDT1,765.000.080.000.10-4.31-98.18%4393811.18%
RUTW230320C017700002023-03-20 3:39PM EDT1,770.000.080.000.10-2.82-97.24%51112313.48%
RUTW230320C017750002023-03-20 3:42PM EDT1,775.000.100.000.10-2.52-96.18%5182615.67%
RUTW230320C017800002023-03-20 3:25PM EDT1,780.000.050.000.05-2.24-97.82%7773216.31%
RUTW230320C017850002023-03-20 3:49PM EDT1,785.000.030.000.05-1.62-98.18%6789518.26%
RUTW230320C017900002023-03-20 1:38PM EDT1,790.000.080.000.05-1.25-93.98%1006920.22%
RUTW230320C017950002023-03-20 3:19PM EDT1,795.000.030.000.05-1.10-97.35%5924522.17%
RUTW230320C018000002023-03-20 2:05PM EDT1,800.000.050.000.05-0.90-94.74%31230224.02%
RUTW230320C018050002023-03-20 2:05PM EDT1,805.000.050.000.05-0.77-93.90%528925.98%
RUTW230320C018100002023-03-20 2:26PM EDT1,810.000.030.000.05-0.67-95.71%15212027.83%
RUTW230320C018150002023-03-20 12:22PM EDT1,815.000.050.000.05-0.47-90.38%202329.69%
RUTW230320C018200002023-03-20 3:09PM EDT1,820.000.030.000.05-0.47-94.00%6118431.45%
RUTW230320C018250002023-03-20 10:12AM EDT1,825.000.080.000.05-0.25-75.76%282533.30%
RUTW230320C018300002023-03-20 10:04AM EDT1,830.000.030.000.05-0.59-95.16%1523335.16%
RUTW230320C018350002023-03-17 1:46PM EDT1,835.000.100.000.05-0.17-62.96%2523236.91%
RUTW230320C018400002023-03-20 11:05AM EDT1,840.000.050.000.05-0.30-85.71%167838.67%
RUTW230320C018450002023-03-20 9:34AM EDT1,845.000.150.000.050.00-1317140.43%
RUTW230320C018500002023-03-20 11:05AM EDT1,850.000.050.000.05-0.13-72.22%105842.19%
RUTW230320C018550002023-03-17 3:51PM EDT1,855.000.050.000.050.00-13843.95%
RUTW230320C018600002023-03-17 4:10PM EDT1,860.000.050.000.050.00-1412545.70%
RUTW230320C018650002023-03-17 3:52PM EDT1,865.000.050.000.050.00-453847.27%
RUTW230320C018700002023-03-17 4:05PM EDT1,870.000.050.000.050.00-194149.02%
RUTW230320C018750002023-03-17 3:44PM EDT1,875.000.050.000.050.00-130250.78%
RUTW230320C018800002023-03-17 3:44PM EDT1,880.000.050.000.050.00-127252.34%
RUTW230320C018850002023-03-20 10:22AM EDT1,885.000.070.000.05-0.28-80.00%103650.78%
RUTW230320C018900002023-03-20 10:22AM EDT1,890.000.040.000.05-0.46-92.00%106352.34%
RUTW230320C018950002023-03-16 11:08AM EDT1,895.000.690.000.050.00-12353.91%
RUTW230320C019000002023-03-16 4:04PM EDT1,900.000.310.000.050.00-372155.47%
RUTW230320C019050002023-03-16 1:27PM EDT1,905.000.450.000.050.00-101257.03%
RUTW230320C019100002023-03-17 11:30AM EDT1,910.000.130.000.050.00-34858.59%
RUTW230320C019150002023-03-17 10:21AM EDT1,915.000.100.000.050.00-11160.16%
RUTW230320C019200002023-03-16 4:04PM EDT1,920.000.200.000.050.00-11261.33%
RUTW230320C019250002023-03-13 10:12AM EDT1,925.000.460.000.050.00-21762.89%
RUTW230320C019300002023-03-14 9:31AM EDT1,930.000.610.000.050.00-22864.45%
RUTW230320C019350002023-03-15 3:44PM EDT1,935.000.150.000.050.00-11166.02%
RUTW230320C019400002023-03-17 1:39PM EDT1,940.000.080.000.050.00-305067.58%
RUTW230320C019450002023-03-16 9:58AM EDT1,945.000.140.000.050.00-213669.14%
RUTW230320C019500002023-03-20 10:15AM EDT1,950.000.030.000.05-0.02-40.00%53770.31%
RUTW230320C019550002023-03-13 3:22PM EDT1,955.000.260.000.050.00-41071.88%
RUTW230320C019600002023-03-14 9:39AM EDT1,960.000.270.000.050.00-11273.44%
RUTW230320C019650002023-03-15 10:03AM EDT1,965.000.140.000.050.00-11875.00%
RUTW230320C019700002023-03-15 10:03AM EDT1,970.000.130.000.050.00-1976.56%
RUTW230320C019750002023-03-10 3:51PM EDT1,975.000.370.000.050.00-3477.73%
RUTW230320C019800002023-03-14 11:11AM EDT1,980.000.090.000.050.00-11079.30%
RUTW230320C019850002023-03-16 1:20PM EDT1,985.000.100.000.050.00-2280.47%
RUTW230320C019900002023-03-15 9:31AM EDT1,990.000.200.000.050.00-12682.03%
RUTW230320C019950002023-03-09 1:48PM EDT1,995.000.520.000.050.00-1583.59%
RUTW230320C020000002023-03-15 9:31AM EDT2,000.000.150.000.050.00-11885.16%
RUTW230320C020050002023-03-10 12:26PM EDT2,005.000.250.000.050.00-11586.33%
RUTW230320C020100002023-03-16 1:52PM EDT2,010.000.120.000.050.00-51787.50%
RUTW230320C020150002023-03-10 12:26PM EDT2,015.000.210.000.050.00-11889.06%
RUTW230320C020200002023-03-16 1:52PM EDT2,020.000.080.000.050.00-6790.63%
RUTW230320C020250002023-03-16 9:34AM EDT2,025.000.150.000.050.00-1492.19%
RUTW230320C020300002023-03-08 10:32AM EDT2,030.000.610.000.050.00--793.36%
RUTW230320C020350002023-03-07 11:17AM EDT2,035.001.130.000.050.00--1494.53%
RUTW230320C020400002023-03-10 11:54AM EDT2,040.000.170.000.050.00--796.09%
RUTW230320C020450002023-03-06 11:38AM EDT2,045.001.440.000.050.00-5597.66%
RUTW230320C020500002023-03-10 11:54AM EDT2,050.000.130.000.050.00-1698.83%
RUTW230320C020550002023-03-15 9:46AM EDT2,055.000.100.000.050.00-1011100.00%
RUTW230320C020600002023-03-06 12:28PM EDT2,060.000.900.000.050.00--5101.56%
RUTW230320C020650002023-03-06 11:38AM EDT2,065.000.930.000.050.00--1103.13%
RUTW230320C020700002023-03-07 4:21PM EDT2,070.000.350.000.050.00--9104.30%
RUTW230320C020800002023-03-08 1:38PM EDT2,080.000.200.000.050.00--3107.03%
RUTW230320C021200002023-03-10 1:35PM EDT2,120.000.100.000.050.00--1117.19%
PutsforMarch 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230320P014650002023-03-16 12:08PM EDT1,465.000.200.000.050.00--28107.81%
RUTW230320P014700002023-03-17 12:28PM EDT1,470.000.160.000.050.00-6060106.25%
RUTW230320P014750002023-03-16 10:50AM EDT1,475.000.300.000.050.00--8103.91%
RUTW230320P014800002023-03-17 3:53PM EDT1,480.000.130.000.050.00-6060102.34%
RUTW230320P014900002023-03-17 3:55PM EDT1,490.000.050.000.050.00-5598.44%
RUTW230320P014950002023-03-17 11:30AM EDT1,495.000.290.000.050.00-3496.48%
RUTW230320P015000002023-03-17 1:03PM EDT1,500.000.200.000.050.00-212794.53%
RUTW230320P015150002023-03-14 10:57AM EDT1,515.000.340.000.050.00-4489.06%
RUTW230320P015250002023-03-17 3:03PM EDT1,525.000.250.000.050.00-41485.16%
RUTW230320P015300002023-03-14 1:06PM EDT1,530.000.500.000.050.00--1082.81%
RUTW230320P015450002023-03-17 4:02PM EDT1,545.000.200.000.050.00-121277.34%
RUTW230320P015500002023-03-17 12:18PM EDT1,550.000.460.000.050.00-61175.39%
RUTW230320P015600002023-03-16 3:08PM EDT1,560.000.660.000.050.00--2871.88%
RUTW230320P015700002023-03-20 9:31AM EDT1,570.000.050.000.05-0.51-91.07%16067.97%
RUTW230320P015750002023-03-20 9:31AM EDT1,575.000.050.000.05-2.80-98.25%11566.02%
RUTW230320P015800002023-03-17 3:53PM EDT1,580.000.550.000.050.00-606364.06%
RUTW230320P015850002023-03-20 10:42AM EDT1,585.000.050.000.05-0.52-91.23%185362.50%
RUTW230320P015900002023-03-20 10:05AM EDT1,590.000.050.000.05-1.95-97.50%281560.55%
RUTW230320P015950002023-03-20 10:45AM EDT1,595.000.050.000.05-0.63-92.65%2217658.59%
RUTW230320P016000002023-03-20 9:35AM EDT1,600.000.200.000.05-0.53-72.60%4115056.64%
RUTW230320P016050002023-03-20 9:40AM EDT1,605.000.050.000.05-0.82-94.25%13754.69%
RUTW230320P016100002023-03-20 9:52AM EDT1,610.000.030.000.05-0.96-96.97%261753.13%
RUTW230320P016150002023-03-20 10:22AM EDT1,615.000.100.000.05-4.10-97.62%13151.17%
RUTW230320P016200002023-03-20 9:48AM EDT1,620.000.050.000.05-1.05-95.45%61152.73%
RUTW230320P016250002023-03-20 9:52AM EDT1,625.000.080.000.05-1.29-94.16%1442250.78%
RUTW230320P016300002023-03-20 9:48AM EDT1,630.000.130.000.05-1.12-89.60%242648.83%
RUTW230320P016350002023-03-20 12:36PM EDT1,635.000.040.000.05-3.75-98.94%3446.68%
RUTW230320P016400002023-03-20 12:34PM EDT1,640.000.050.000.05-1.70-97.14%43044.73%
RUTW230320P016450002023-03-17 3:32PM EDT1,645.000.220.000.05-1.51-87.28%1342.77%
RUTW230320P016500002023-03-20 12:27PM EDT1,650.000.050.000.05-2.20-97.78%9414740.82%
RUTW230320P016550002023-03-20 10:24AM EDT1,655.000.090.000.05-2.31-96.25%43738.87%
RUTW230320P016600002023-03-20 12:46PM EDT1,660.000.040.000.05-2.33-98.31%25533636.91%
RUTW230320P016650002023-03-20 1:15PM EDT1,665.000.040.000.05-2.59-98.48%21744234.86%
RUTW230320P016700002023-03-20 12:46PM EDT1,670.000.070.000.05-3.75-98.17%1112032.81%
RUTW230320P016750002023-03-20 1:15PM EDT1,675.000.070.000.05-3.31-97.93%25627030.86%
RUTW230320P016800002023-03-20 11:57AM EDT1,680.000.080.000.05-4.22-98.14%5616228.91%
RUTW230320P016850002023-03-20 12:01PM EDT1,685.000.090.000.05-5.31-98.33%671326.86%
RUTW230320P016900002023-03-20 2:13PM EDT1,690.000.050.000.05-5.70-99.13%1034624.81%
RUTW230320P016950002023-03-20 2:26PM EDT1,695.000.040.000.05-6.61-99.40%668322.75%
RUTW230320P017000002023-03-20 2:48PM EDT1,700.000.050.000.05-8.08-99.38%20213820.70%
RUTW230320P017050002023-03-20 3:25PM EDT1,705.000.100.000.05-10.50-99.06%583018.65%
RUTW230320P017100002023-03-20 3:19PM EDT1,710.000.050.000.05-10.38-99.52%42512316.60%
RUTW230320P017150002023-03-20 3:36PM EDT1,715.000.030.000.05-12.42-99.76%3165014.45%
RUTW230320P017200002023-03-20 3:50PM EDT1,720.000.020.000.05-16.38-99.88%49114312.35%
RUTW230320P017250002023-03-20 3:50PM EDT1,725.000.050.000.05-18.80-99.73%5063710.16%
RUTW230320P017300002023-03-20 3:45PM EDT1,730.000.100.000.05-16.66-99.40%142577.96%
RUTW230320P017350002023-03-20 3:51PM EDT1,735.000.050.000.05-19.05-99.74%173395.62%
RUTW230320P017400002023-03-20 3:59PM EDT1,740.000.060.000.05-24.99-99.76%246363.17%
RUTW230320P017450002023-03-20 3:59PM EDT1,745.000.260.000.65-29.93-99.14%156441.77%
RUTW230320P017500002023-03-20 3:52PM EDT1,750.002.870.0010.00-28.63-90.89%2105019.79%
RUTW230320P017550002023-03-20 3:52PM EDT1,755.007.124.0014.00-25.65-78.27%1053221.95%
RUTW230320P017600002023-03-20 3:26PM EDT1,760.0013.109.0019.00-24.90-65.53%5513926.52%
RUTW230320P017650002023-03-20 3:55PM EDT1,765.0017.3114.0024.00-14.74-45.99%364630.79%
RUTW230320P017700002023-03-20 3:41PM EDT1,770.0022.8819.0029.00-24.90-52.11%3111634.85%
RUTW230320P017750002023-03-20 12:06PM EDT1,775.0028.1524.0034.00-25.70-47.73%312938.75%
RUTW230320P017800002023-03-20 11:11AM EDT1,780.0023.3429.0039.00-24.69-51.41%31942.51%
RUTW230320P017850002023-03-17 10:05AM EDT1,785.0035.2834.0044.000.00-22246.16%
RUTW230320P017900002023-03-20 11:11AM EDT1,790.0032.1439.0049.00+1.24+4.01%11949.72%
RUTW230320P017950002023-03-20 12:03PM EDT1,795.0045.2044.0054.00+1.81+4.17%101653.20%
RUTW230320P018000002023-03-20 12:03PM EDT1,800.0049.8749.0059.00-1.65-3.20%173056.60%
RUTW230320P018050002023-03-15 2:50PM EDT1,805.0067.5154.0064.00-4.04-5.65%13759.94%
RUTW230320P018100002023-03-20 3:26PM EDT1,810.0062.8059.0069.00+19.55+45.20%14063.21%
RUTW230320P018150002023-03-20 12:31PM EDT1,815.0070.9964.0074.00-8.91-11.15%41466.44%
RUTW230320P018200002023-03-16 3:43PM EDT1,820.0077.9569.0079.00+28.04+56.18%12369.61%
RUTW230320P018250002023-03-17 2:15PM EDT1,825.00100.5874.0084.000.00-112872.74%
RUTW230320P018300002023-03-17 9:46AM EDT1,830.0088.5179.0089.000.00-103775.83%
RUTW230320P018350002023-03-20 3:28PM EDT1,835.0088.0484.0094.00+20.71+30.76%51178.87%
RUTW230320P018400002023-03-20 9:38AM EDT1,840.00101.0089.0099.00-9.10-8.27%21181.88%
RUTW230320P018450002023-03-13 3:17PM EDT1,845.0096.6894.00104.000.00-2784.85%
RUTW230320P018500002023-03-20 12:11PM EDT1,850.00109.7099.00109.00-15.73-12.54%24687.79%
RUTW230320P018550002023-03-10 2:51PM EDT1,855.00105.67101.00117.000.00-56106.82%
RUTW230320P018600002023-03-20 9:30AM EDT1,860.00118.63106.00122.00-24.37-17.04%1033109.97%
RUTW230320P018650002023-03-16 1:48PM EDT1,865.0088.15111.00127.000.00-14113.10%
RUTW230320P018700002023-03-20 9:30AM EDT1,870.00128.89116.00132.00-11.15-7.96%1013116.19%
RUTW230320P018750002023-03-13 9:51AM EDT1,875.00129.06121.00137.000.00-114119.25%
RUTW230320P018800002023-03-20 10:00AM EDT1,880.00129.17126.00142.00-2.93-2.22%210122.28%
RUTW230320P018850002023-03-17 11:45AM EDT1,885.00160.84131.00147.000.00-13125.28%
RUTW230320P018900002023-03-10 3:49PM EDT1,890.00113.36136.00152.000.00-56128.26%
RUTW230320P018950002023-03-09 2:48PM EDT1,895.0060.67141.00157.000.00--3131.20%
RUTW230320P019000002023-03-10 10:55AM EDT1,900.00109.28146.00162.000.00-12134.13%
RUTW230320P019050002023-03-09 4:43PM EDT1,905.0080.43151.00167.000.00-12137.02%
RUTW230320P019100002023-03-07 4:06PM EDT1,910.0047.84156.00172.000.00-41139.91%
RUTW230320P019150002023-03-10 3:43PM EDT1,915.00143.50161.00177.000.00-21142.76%
RUTW230320P019200002023-03-16 11:53AM EDT1,920.00154.62166.00182.000.00-12145.59%
RUTW230320P019250002023-03-07 4:10PM EDT1,925.0056.73171.00187.000.00-11148.40%
RUTW230320P019300002023-03-10 2:39PM EDT1,930.00169.40176.00192.000.00-112151.18%
RUTW230320P019350002023-03-20 11:13AM EDT1,935.00177.09181.00197.00-2.03-1.13%13153.96%
RUTW230320P019400002023-03-10 3:49PM EDT1,940.00160.86186.00202.000.00--7156.70%
RUTW230320P019450002023-03-17 3:44PM EDT1,945.00218.53191.00207.000.00-11159.44%
RUTW230320P019550002023-03-20 11:01AM EDT1,955.00194.72201.10217.10-4.96-2.48%55165.45%
RUTW230320P019600002023-03-10 2:54PM EDT1,960.00203.57202.00223.500.00-12176.46%
RUTW230320P019700002023-03-17 2:33PM EDT1,970.00245.76212.00233.500.00-11181.92%
RUTW230320P019750002023-03-03 4:00PM EDT1,975.0056.77217.00238.500.00-11184.62%
RUTW230320P019800002023-03-13 1:39PM EDT1,980.00227.09222.00243.500.00-12187.30%
RUTW230320P019850002023-03-20 11:13AM EDT1,985.00227.12227.00248.50-1.67-0.73%11189.98%
RUTW230320P019950002023-03-17 3:44PM EDT1,995.00268.59237.00258.500.00-11195.26%
RUTW230320P020050002023-03-20 11:06AM EDT2,005.00243.76247.00268.50+125.03+105.31%11200.49%
RUTW230320P020200002023-03-17 2:33PM EDT2,020.00295.85262.00283.500.00-11208.22%
RUTW230320P020550002023-03-20 11:06AM EDT2,055.00293.81297.00318.50+126.10+75.19%11225.76%
RUTW230320P020600002023-03-13 1:39PM EDT2,060.00306.93302.00323.500.00-11228.21%