Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,776.50-5.32 (-0.30%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230925C017950002023-09-22 3:50PM EDT1,795.002.402.002.25-4.70-66.20%685213.12%
RUTW230925C018300002023-09-22 2:51PM EDT1,830.000.170.050.25-0.60-77.92%1616516.61%
RUTW230925C018350002023-09-22 3:04PM EDT1,835.000.150.050.15-0.52-77.61%2329616.58%
RUTW230925C018400002023-09-22 3:56PM EDT1,840.000.070.050.15-0.64-90.14%495817.77%
RUTW230925C018450002023-09-22 4:06PM EDT1,845.000.050.000.05-0.53-91.38%583816.50%
RUTW230925C018500002023-09-22 4:04PM EDT1,850.000.050.000.05-0.33-86.84%164517.58%
RUTW230925C018550002023-09-22 3:43PM EDT1,855.000.080.000.15-0.27-77.14%91121.24%
RUTW230925C018600002023-09-22 10:06AM EDT1,860.000.100.000.15-0.20-66.67%193222.36%
RUTW230925C018650002023-09-22 11:44AM EDT1,865.000.090.000.10-0.11-55.00%113222.32%
RUTW230925C018700002023-09-21 11:16AM EDT1,870.000.230.000.100.00-1215723.39%
RUTW230925C018750002023-09-21 12:44PM EDT1,875.000.200.000.100.00-483124.46%
RUTW230925C018800002023-09-21 12:49PM EDT1,880.000.080.000.10-0.10-55.56%16425.54%
RUTW230925C018850002023-09-22 11:43AM EDT1,885.000.050.000.10-0.10-66.67%34226.56%
RUTW230925C018900002023-09-21 3:56PM EDT1,890.000.140.000.100.00-389327.64%
RUTW230925C018950002023-09-21 12:44PM EDT1,895.000.150.000.100.00-52128.66%
RUTW230925C019000002023-09-20 1:44PM EDT1,900.000.660.000.100.00-103929.69%
RUTW230925C019050002023-09-21 11:28AM EDT1,905.000.100.000.100.00-102930.71%
RUTW230925C019100002023-09-20 3:03PM EDT1,910.000.290.000.100.00-112631.74%
RUTW230925C019150002023-09-22 9:37AM EDT1,915.000.080.000.10-0.05-38.46%52632.72%
RUTW230925C019200002023-09-21 3:50PM EDT1,920.002.440.000.100.00-11333.74%
RUTW230925C019250002023-09-21 9:32AM EDT1,925.000.090.000.100.00-11734.77%
RUTW230925C019300002023-09-21 11:43AM EDT1,930.000.090.000.100.00-56835.74%
RUTW230925C019350002023-09-19 9:56AM EDT1,935.000.270.000.100.00-11136.72%
RUTW230925C019400002023-09-19 9:58AM EDT1,940.000.200.000.100.00-11237.70%
RUTW230925C019450002023-09-19 9:56AM EDT1,945.000.170.000.100.00-105638.67%
RUTW230925C019500002023-09-21 1:15PM EDT1,950.000.060.000.100.00-116139.65%
RUTW230925C019550002023-09-22 10:37AM EDT1,955.000.030.000.10-1.02-97.14%4240.63%
RUTW230925C019650002023-09-21 11:50AM EDT1,965.000.040.000.100.00-2442.48%
RUTW230925C019700002023-09-21 3:50PM EDT1,970.002.360.000.100.00-1043.46%
RUTW230925C019750002023-09-19 9:56AM EDT1,975.000.070.000.100.00-1144.43%
RUTW230925C019800002023-09-08 9:51AM EDT1,980.000.820.000.100.00-2145.31%
RUTW230925C020000002023-09-19 10:34AM EDT2,000.000.080.000.100.00-1949.02%
PutsforSeptember 25, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230925P014850002023-09-08 9:38AM EDT1,485.000.300.000.100.00-1167.58%
RUTW230925P014900002023-09-13 10:10AM EDT1,490.000.08-0.100.00--1571.00%
RUTW230925P015000002023-09-12 3:23PM EDT1,500.000.12-0.100.00--2568.56%
RUTW230925P016000002023-09-11 12:00PM EDT1,600.000.40-0.100.00--144.43%
RUTW230925P016650002023-09-22 11:26AM EDT1,665.000.080.000.15-0.27-77.14%51630.42%
RUTW230925P016800002023-09-22 11:44AM EDT1,680.000.110.000.20-0.99-90.00%1527.74%
RUTW230925P017000002023-09-22 2:21PM EDT1,700.000.250.100.25-0.30-54.55%361923.32%
RUTW230925P017150002023-09-21 11:43AM EDT1,715.000.500.200.350.00-11820.39%
RUTW230925P017350002023-09-22 3:44PM EDT1,735.000.550.450.65-0.48-46.60%161416.55%
RUTW230925P017400002023-09-22 3:59PM EDT1,740.000.840.600.80-0.76-47.50%3834015.67%
RUTW230925P017500002023-09-22 4:00PM EDT1,750.001.311.151.40-1.22-48.22%326914.32%
RUTW230925P017550002023-09-22 4:01PM EDT1,755.001.801.651.90-0.25-12.20%225213.71%
RUTW230925P017600002023-09-22 4:11PM EDT1,760.002.472.302.60-0.32-11.47%377413.13%
RUTW230925P017650002023-09-22 4:01PM EDT1,765.003.403.203.60+2.09+159.54%102812.62%
RUTW230925P017700002023-09-22 3:34PM EDT1,770.003.254.504.80-3.79-53.84%205511.87%
RUTW230925P017750002023-09-22 4:10PM EDT1,775.006.716.206.60+0.96+16.70%225111.41%
RUTW230925P017800002023-09-22 4:08PM EDT1,780.009.078.408.90-0.72-7.35%9316310.90%
RUTW230925P017850002023-09-22 3:26PM EDT1,785.007.1011.1012.00-6.13-46.33%432310.78%
RUTW230925P017900002023-09-22 4:08PM EDT1,790.0015.3114.2015.40+2.90+23.37%385610.17%
RUTW230925P017950002023-09-22 4:13PM EDT1,795.0019.1817.2020.10+3.37+21.32%33211.59%
RUTW230925P018000002023-09-22 3:59PM EDT1,800.0023.6322.0023.60+6.64+39.08%48707.30%
RUTW230925P018050002023-09-22 4:13PM EDT1,805.0027.9526.1028.80+5.22+22.97%8610.32%
RUTW230925P018100002023-09-22 11:26AM EDT1,810.0025.8230.9033.50+5.77+28.78%5256.84%
RUTW230925P018150002023-09-22 12:48PM EDT1,815.0030.1035.7038.30+0.57+1.93%29280.00%
RUTW230925P018200002023-09-22 12:00PM EDT1,820.0037.5540.6043.20+10.05+36.55%3390.00%
RUTW230925P018250002023-09-21 3:31PM EDT1,825.0039.8045.5048.100.00-33270.00%
RUTW230925P018300002023-09-22 4:02PM EDT1,830.0051.8050.5053.00+14.18+37.69%3270.00%
RUTW230925P018350002023-09-22 3:16PM EDT1,835.0049.0055.5058.00+1.00+2.08%13530.00%
RUTW230925P018400002023-09-22 9:45AM EDT1,840.0053.9360.6062.50+21.71+67.38%2600.00%
RUTW230925P018450002023-09-21 9:30AM EDT1,845.0049.9065.4067.900.00-13230.00%
RUTW230925P018500002023-09-22 1:05PM EDT1,850.0065.0170.4072.90+0.89+1.39%1170.00%
RUTW230925P018550002023-09-22 9:43AM EDT1,855.0068.7875.4077.90+1.11+1.64%2110.00%
RUTW230925P018600002023-09-22 3:56PM EDT1,860.0082.0580.4082.90+12.55+18.06%2240.00%
RUTW230925P018650002023-09-22 3:08PM EDT1,865.0081.4885.4087.90+36.17+79.83%990.00%
RUTW230925P018700002023-09-22 9:44AM EDT1,870.0082.3590.3092.90+49.26+148.87%160.00%
RUTW230925P018800002023-09-22 11:56AM EDT1,880.0094.70100.30102.90+3.91+4.31%230.00%
RUTW230925P018900002023-09-22 3:36PM EDT1,890.00106.66110.30112.90+56.10+110.96%1320.00%
RUTW230925P019000002023-09-21 1:13PM EDT1,900.00107.51120.30122.900.00-150.00%
RUTW230925P019150002023-09-20 1:26PM EDT1,915.0078.50135.30137.900.00-400.00%
RUTW230925P019200002023-09-20 1:26PM EDT1,920.0083.50140.30142.900.00-400.00%