Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,289.77+13.85 (+0.61%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforOctober 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211020C021350002021-10-08 12:15PM EDT2,135.00139.23155.20158.400.00-1081.86%
RUTW211020C021400002021-10-18 2:14AM EDT2,140.00159.33150.20153.400.00-3179.66%
RUTW211020C021550002021-10-06 11:19AM EDT2,155.00102.81135.20138.400.00-4473.02%
RUTW211020C021600002021-10-06 11:19AM EDT2,160.0097.76130.20133.400.00-4470.80%
RUTW211020C021650002021-10-06 9:45AM EDT2,165.00101.10125.20128.400.00-1168.57%
RUTW211020C021700002021-10-06 9:45AM EDT2,170.0096.12120.20123.400.00-1166.33%
RUTW211020C021850002021-10-18 11:48AM EDT2,185.0085.33105.20108.200.00-1158.90%
RUTW211020C021900002021-10-18 11:48AM EDT2,190.0080.33100.20103.400.00-11557.30%
RUTW211020C021950002021-10-07 11:48AM EDT2,195.0081.1395.2098.400.00-5555.01%
RUTW211020C022000002021-10-19 10:59AM EDT2,200.0071.0090.2093.400.00-21252.71%
RUTW211020C022050002021-10-19 10:59AM EDT2,205.0065.9485.2088.400.00-2450.40%
RUTW211020C022100002021-10-13 3:01PM EDT2,210.0058.6680.2083.400.00-3456.03%
RUTW211020C022200002021-10-12 2:50PM EDT2,220.0061.8170.2073.400.00-11650.85%
RUTW211020C022250002021-10-15 3:46PM EDT2,225.0055.7965.2068.400.00-2448.22%
RUTW211020C022300002021-10-20 2:54PM EDT2,230.0060.9260.2063.40+10.18+20.06%1645.57%
RUTW211020C022350002021-10-19 9:40AM EDT2,235.0050.0055.2058.400.00-5642.88%
RUTW211020C022400002021-10-20 2:54PM EDT2,240.0050.8750.2053.40+9.89+24.13%143440.16%
RUTW211020C022450002021-10-19 11:53AM EDT2,245.0037.4845.2048.400.00-4837.38%
RUTW211020C022500002021-10-20 2:04PM EDT2,250.0040.8540.2043.40+15.07+58.46%184234.57%
RUTW211020C022550002021-10-20 1:26PM EDT2,255.0035.1635.2038.40+13.48+62.18%235831.70%
RUTW211020C022600002021-10-20 2:04PM EDT2,260.0030.6630.2033.40+11.12+56.91%273028.75%
RUTW211020C022650002021-10-20 3:58PM EDT2,265.0024.3125.2028.40+9.31+62.07%5510025.71%
RUTW211020C022700002021-10-20 1:18PM EDT2,270.0019.3020.2023.40+7.96+70.19%248122.57%
RUTW211020C022750002021-10-20 2:48PM EDT2,275.0015.1115.4018.20+8.21+118.99%3526218.77%
RUTW211020C022800002021-10-20 3:21PM EDT2,280.007.4710.8013.30+1.76+30.82%15812515.55%
RUTW211020C022850002021-10-20 3:21PM EDT2,285.004.775.208.40+0.96+25.20%1535711.94%
RUTW211020C022900002021-10-20 3:59PM EDT2,290.001.030.402.20-1.33-56.36%1,4041604.84%
RUTW211020C022950002021-10-20 3:59PM EDT2,295.000.080.000.15-1.36-94.44%1,1961963.19%
RUTW211020C023000002021-10-20 3:55PM EDT2,300.000.050.000.05-0.80-94.12%1,3133044.35%
RUTW211020C023050002021-10-20 3:45PM EDT2,305.000.020.000.05-0.45-95.74%4391916.10%
RUTW211020C023100002021-10-20 3:20PM EDT2,310.000.030.000.05-0.23-88.46%8184647.76%
RUTW211020C023150002021-10-20 3:31PM EDT2,315.000.030.000.05-0.15-83.33%3834529.38%
RUTW211020C023200002021-10-20 3:58PM EDT2,320.000.020.000.05-0.11-84.62%31454610.94%
RUTW211020C023250002021-10-20 3:20PM EDT2,325.000.050.000.05-0.05-50.00%21935912.50%
RUTW211020C023300002021-10-20 3:28PM EDT2,330.000.030.000.05-0.09-75.00%6628714.01%
RUTW211020C023350002021-10-20 1:52PM EDT2,335.000.030.000.05-0.02-40.00%1312415.53%
RUTW211020C023400002021-10-20 1:37PM EDT2,340.000.030.000.05-0.05-62.50%1813716.99%
RUTW211020C023450002021-10-18 3:46PM EDT2,345.000.030.000.05-0.13-81.25%68718.46%
RUTW211020C023500002021-10-19 11:36AM EDT2,350.000.080.000.050.00-124519.92%
RUTW211020C023550002021-10-19 2:11PM EDT2,355.000.050.000.050.00-1010721.39%
RUTW211020C023600002021-10-19 4:03PM EDT2,360.000.050.000.050.00-3022522.75%
RUTW211020C023650002021-10-15 2:43PM EDT2,365.000.030.000.050.00-311724.22%
RUTW211020C023700002021-10-20 1:00PM EDT2,370.000.020.000.05-0.25-92.59%52825.59%
RUTW211020C023750002021-10-14 4:01PM EDT2,375.000.550.000.050.00-199526.95%
RUTW211020C023800002021-10-18 2:51PM EDT2,380.000.090.000.050.00-112528.32%
RUTW211020C023850002021-10-18 2:46PM EDT2,385.000.080.000.050.00-5629.69%
RUTW211020C023900002021-10-14 10:58AM EDT2,390.000.300.000.050.00-5631.06%
RUTW211020C023950002021-10-18 11:48AM EDT2,395.000.120.000.050.00-1832.42%
RUTW211020C024000002021-10-11 1:03PM EDT2,400.000.100.000.050.00-102633.79%
RUTW211020C024050002021-10-08 2:41PM EDT2,405.000.230.000.050.00-11035.16%
RUTW211020C024100002021-10-18 2:14AM EDT2,410.000.030.000.050.00-212936.43%
RUTW211020C024150002021-10-18 2:14AM EDT2,415.000.150.000.050.00--637.70%
RUTW211020C024200002021-10-15 10:03AM EDT2,420.000.200.000.050.00-163039.06%
RUTW211020C024250002021-10-11 1:03PM EDT2,425.000.170.000.050.00-81140.43%
RUTW211020C024300002021-10-14 10:58AM EDT2,430.000.120.000.050.00-2441.60%
RUTW211020C024350002021-10-11 10:07AM EDT2,435.000.130.000.050.00-1442.97%
RUTW211020C024400002021-10-07 11:57AM EDT2,440.000.550.000.050.00--444.14%
RUTW211020C024450002021-10-05 3:47PM EDT2,445.000.100.000.050.00-3245.51%
RUTW211020C026600002021-10-18 2:14AM EDT2,660.000.05-0.050.00--196.09%
PutsforOctober 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW211020P018950002021-10-18 2:15AM EDT1,895.000.250.000.050.00--17114.06%
RUTW211020P019000002021-10-18 2:15AM EDT1,900.000.15-0.050.00--1118.75%
RUTW211020P019100002021-10-05 3:47PM EDT1,910.000.450.000.050.00-32109.38%
RUTW211020P019200002021-10-18 12:19PM EDT1,920.000.050.000.050.00-523106.25%
RUTW211020P019250002021-10-06 11:06AM EDT1,925.000.150.000.050.00-1717104.69%
RUTW211020P019350002021-10-13 9:30AM EDT1,935.000.380.000.050.00-42102.34%
RUTW211020P019500002021-10-18 3:18PM EDT1,950.000.050.000.050.00-313297.66%
RUTW211020P019550002021-10-13 9:30AM EDT1,955.000.480.000.050.00-4296.09%
RUTW211020P019600002021-10-19 12:42PM EDT1,960.000.050.000.050.00-1394.92%
RUTW211020P019850002021-10-05 9:50AM EDT1,985.000.080.000.050.00-1187.50%
RUTW211020P020000002021-10-05 10:14AM EDT2,000.003.250.000.050.00--183.59%
RUTW211020P020050002021-10-05 9:50AM EDT2,005.000.110.000.050.00-1182.03%
RUTW211020P020200002021-10-06 9:36AM EDT2,020.004.900.000.050.00-14777.73%
RUTW211020P020250002021-10-08 2:41PM EDT2,025.001.550.000.050.00-101476.17%
RUTW211020P020300002021-10-15 3:59PM EDT2,030.000.050.000.050.00-1975.00%
RUTW211020P020350002021-10-11 10:07AM EDT2,035.000.170.000.050.00-41073.44%
RUTW211020P020400002021-10-14 10:58AM EDT2,040.000.420.000.050.00-2271.88%
RUTW211020P020500002021-10-08 3:12PM EDT2,050.000.250.000.050.00-11969.14%
RUTW211020P020550002021-10-14 9:32AM EDT2,055.000.200.000.050.00-13367.97%
RUTW211020P020600002021-10-18 2:51PM EDT2,060.000.100.000.050.00-76966.41%
RUTW211020P020650002021-10-18 11:48AM EDT2,065.000.150.000.050.00-94364.84%
RUTW211020P020700002021-10-18 3:46PM EDT2,070.000.100.000.050.00-75063.67%
RUTW211020P020750002021-10-13 10:22AM EDT2,075.001.380.000.050.00-45962.11%
RUTW211020P020800002021-10-14 4:02PM EDT2,080.000.150.000.050.00-15760.94%
RUTW211020P020850002021-10-11 2:24PM EDT2,085.000.080.000.050.00-52059.38%
RUTW211020P020900002021-10-20 1:00PM EDT2,090.000.030.000.05-0.13-81.25%57558.20%
RUTW211020P020950002021-10-19 9:33AM EDT2,095.000.110.000.050.00-74456.64%
RUTW211020P021000002021-10-12 3:46PM EDT2,100.000.940.000.050.00-34155.08%
RUTW211020P021050002021-10-18 4:08PM EDT2,105.000.170.000.050.00-256053.91%
RUTW211020P021100002021-10-15 3:04PM EDT2,110.000.050.000.05-0.05-50.00%1511752.34%
RUTW211020P021150002021-10-19 12:27PM EDT2,115.000.080.000.050.00-104851.17%
RUTW211020P021200002021-10-19 4:03PM EDT2,120.000.050.000.050.00-4711552.93%
RUTW211020P021250002021-10-19 2:08PM EDT2,125.000.050.000.050.00-165751.56%
RUTW211020P021300002021-10-18 2:45PM EDT2,130.000.170.000.050.00-304650.00%
RUTW211020P021350002021-10-19 11:08AM EDT2,135.000.080.000.050.00-166548.63%
RUTW211020P021400002021-10-19 11:08AM EDT2,140.000.120.000.050.00-153447.07%
RUTW211020P021450002021-10-18 2:15AM EDT2,145.004.240.000.050.00--4345.70%
RUTW211020P021500002021-10-20 12:55PM EDT2,150.000.050.000.05-0.10-66.67%57544.14%
RUTW211020P021550002021-10-20 11:46AM EDT2,155.000.030.000.05-0.17-85.00%19042.68%
RUTW211020P021600002021-10-20 11:46AM EDT2,160.000.030.000.05-0.39-92.86%14641.21%
RUTW211020P021650002021-10-19 10:31AM EDT2,165.000.030.000.05-0.17-85.00%111439.65%
RUTW211020P021700002021-10-19 2:31PM EDT2,170.000.030.000.05-0.10-76.92%17238.28%
RUTW211020P021750002021-10-19 2:56PM EDT2,175.000.050.000.05-0.07-58.33%13636.72%
RUTW211020P021800002021-10-20 1:06PM EDT2,180.000.020.000.05-0.15-88.24%2418535.35%
RUTW211020P021850002021-10-20 1:06PM EDT2,185.000.050.000.05-0.10-66.67%96333.79%
RUTW211020P021900002021-10-19 12:27PM EDT2,190.000.070.000.05-0.13-65.00%212932.32%
RUTW211020P021950002021-10-20 1:18PM EDT2,195.000.030.000.05-0.16-84.21%7631330.86%
RUTW211020P022000002021-10-20 10:23AM EDT2,200.000.050.000.05-0.05-50.00%1511929.30%
RUTW211020P022050002021-10-20 11:10AM EDT2,205.000.030.000.05-0.22-88.00%1614327.83%
RUTW211020P022100002021-10-20 3:28PM EDT2,210.000.020.000.05-0.32-94.12%11431626.37%
RUTW211020P022150002021-10-20 12:35PM EDT2,215.000.050.000.05-0.37-88.10%20049524.81%
RUTW211020P022200002021-10-19 3:45PM EDT2,220.000.050.000.05-0.38-88.37%6218423.34%
RUTW211020P022250002021-10-20 12:44PM EDT2,225.000.060.000.05-0.24-80.00%19244121.88%
RUTW211020P022300002021-10-20 2:16PM EDT2,230.000.050.000.05-0.52-91.23%4014520.31%
RUTW211020P022350002021-10-20 3:09PM EDT2,235.000.030.000.05-0.72-96.00%5617718.75%
RUTW211020P022400002021-10-20 3:15PM EDT2,240.000.050.000.05-0.70-93.33%11733717.24%
RUTW211020P022450002021-10-20 3:28PM EDT2,245.000.050.000.05-0.86-94.51%8321115.72%
RUTW211020P022500002021-10-20 3:44PM EDT2,250.000.030.000.05-1.18-97.52%26819614.11%
RUTW211020P022550002021-10-20 3:10PM EDT2,255.000.080.000.05-1.72-95.56%23216612.55%
RUTW211020P022600002021-10-20 2:32PM EDT2,260.000.100.000.05-2.07-95.39%12043910.94%
RUTW211020P022650002021-10-20 3:44PM EDT2,265.000.100.000.05-4.70-97.92%273459.33%
RUTW211020P022700002021-10-20 3:44PM EDT2,270.000.090.000.05-5.08-98.26%5291047.67%
RUTW211020P022750002021-10-20 3:55PM EDT2,275.000.100.000.05-6.67-98.52%439685.96%
RUTW211020P022800002021-10-20 3:54PM EDT2,280.000.280.000.05-9.59-97.16%4121184.20%
RUTW211020P022850002021-10-20 3:45PM EDT2,285.000.280.000.10-12.54-97.82%342192.70%
RUTW211020P022900002021-10-20 3:45PM EDT2,290.001.970.000.25-18.94-90.58%171170.18%
RUTW211020P023000002021-10-20 1:24PM EDT2,300.0012.316.609.80-8.42-40.62%2910.00%
RUTW211020P023050002021-10-20 11:39AM EDT2,305.0014.1911.6014.80-17.39-55.07%120.00%
RUTW211020P023150002021-10-18 12:04PM EDT2,315.0044.3821.6024.800.00-110.00%
RUTW211020P023200002021-10-18 1:01PM EDT2,320.0028.3026.6029.80-20.66-42.20%50510.00%
RUTW211020P026550002021-10-18 2:15AM EDT2,655.00365.60361.60364.800.00--10.00%