Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,028.97+12.28 (+0.61%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforFebruary 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240226C017500002024-02-26 10:34AM EST1,750.00280.57270.00290.00+11.09+4.12%11138.33%
RUTW240226C017950002024-02-22 10:29AM EST1,795.00206.05225.00245.000.00-88117.77%
RUTW240226C018050002024-02-22 10:29AM EST1,805.00195.97215.00235.000.00-88113.21%
RUTW240226C018400002024-02-05 2:08PM EST1,840.00115.20181.00197.000.00--163.67%
RUTW240226C018500002024-02-06 10:18AM EST1,850.00113.20171.00187.000.00--160.55%
RUTW240226C019000002024-02-23 10:22AM EST1,900.00112.00121.00137.000.00-1010114.02%
RUTW240226C019100002024-02-09 9:45AM EST1,910.0092.14111.00127.000.00--1107.64%
RUTW240226C019150002024-02-14 9:51AM EST1,915.0084.80106.00122.000.00-11104.43%
RUTW240226C019250002024-02-14 9:51AM EST1,925.0076.3599.00109.000.00-1184.59%
RUTW240226C019350002024-02-26 1:12PM EST1,935.0090.5289.0099.00+15.41+20.52%2178.58%
RUTW240226C019400002024-02-26 9:38AM EST1,940.0075.0984.0094.00+2.62+3.62%2275.55%
RUTW240226C019450002024-02-15 11:09AM EST1,945.0091.5479.0089.000.00-1072.50%
RUTW240226C019500002024-02-23 10:57AM EST1,950.0064.2874.0084.000.00-8369.42%
RUTW240226C019550002024-02-26 1:12PM EST1,955.0070.5769.0079.00+11.25+18.96%1566.31%
RUTW240226C019600002024-02-26 1:19PM EST1,960.0065.9164.0074.00+0.61+0.93%8963.18%
RUTW240226C019650002024-02-22 11:31AM EST1,965.0046.9259.0069.000.00-1060.02%
RUTW240226C019700002024-02-26 9:32AM EST1,970.0040.2954.0064.00-17.43-30.20%3256.82%
RUTW240226C019750002024-02-26 3:51PM EST1,975.0057.2649.0059.00+13.63+31.24%5453.58%
RUTW240226C019800002024-02-26 10:24AM EST1,980.0048.0044.0054.00+10.01+26.35%214450.29%
RUTW240226C019850002024-02-26 3:48PM EST1,985.0048.0039.0049.00+16.35+51.66%33746.95%
RUTW240226C019900002024-02-26 9:56AM EST1,990.0040.0234.0044.00+11.11+38.43%23743.56%
RUTW240226C019950002024-02-26 1:13PM EST1,995.0031.0529.0039.00-0.69-2.17%3240.08%
RUTW240226C020000002024-02-26 3:43PM EST2,000.0029.5524.0034.00+10.43+54.55%375236.52%
RUTW240226C020050002024-02-26 1:18PM EST2,005.0021.3419.0029.00+3.85+22.01%71132.86%
RUTW240226C020100002024-02-26 3:43PM EST2,010.0019.4314.0024.00+7.76+66.50%1924529.05%
RUTW240226C020150002024-02-26 3:50PM EST2,015.0017.739.0019.00+8.25+87.03%1816825.06%
RUTW240226C020200002024-02-26 3:51PM EST2,020.0011.358.6010.90+4.15+57.64%28611212.39%
RUTW240226C020250002024-02-26 3:55PM EST2,025.006.353.6010.00+1.10+20.95%4219918.56%
RUTW240226C020300002024-02-26 3:59PM EST2,030.000.070.000.10-3.68-98.13%756821.03%
RUTW240226C020350002024-02-26 3:59PM EST2,035.000.020.000.05-2.68-99.26%2,336163.17%
RUTW240226C020400002024-02-26 3:40PM EST2,040.000.050.000.05-1.80-97.30%6101175.23%
RUTW240226C020450002024-02-26 3:36PM EST2,045.000.030.000.05-1.25-97.66%1,106557.18%
RUTW240226C020500002024-02-26 3:42PM EST2,050.000.030.000.05-0.73-96.05%4281519.03%
RUTW240226C020550002024-02-26 3:16PM EST2,055.000.030.000.05-0.54-94.74%31912710.84%
RUTW240226C020600002024-02-26 3:35PM EST2,060.000.050.000.05-0.31-86.11%21029012.60%
RUTW240226C020650002024-02-26 1:23PM EST2,065.000.030.000.05-0.21-87.50%735514.36%
RUTW240226C020700002024-02-26 10:05AM EST2,070.000.090.000.05-0.09-50.00%1712416.11%
RUTW240226C020750002024-02-26 3:51PM EST2,075.000.030.000.05-0.17-85.00%31928217.77%
RUTW240226C020800002024-02-26 10:32AM EST2,080.000.050.000.050.00-6522719.43%
RUTW240226C020850002024-02-26 12:23PM EST2,085.000.030.000.05-0.02-40.00%4410321.09%
RUTW240226C020900002024-02-26 10:05AM EST2,090.000.030.000.05-0.03-50.00%811522.66%
RUTW240226C020950002024-02-26 9:32AM EST2,095.000.050.000.050.00-1824.32%
RUTW240226C021000002024-02-26 9:55AM EST2,100.000.030.000.00-0.05-62.50%212212.50%
RUTW240226C021050002024-02-23 3:55PM EST2,105.000.030.000.050.00-5311227.54%
RUTW240226C021100002024-02-20 12:00PM EST2,110.001.250.000.050.00-111429.10%
RUTW240226C021150002024-02-26 12:44PM EST2,115.000.010.000.05-0.07-87.50%15630.66%
RUTW240226C021250002024-02-16 2:53PM EST2,125.004.140.000.050.00-41133.69%
RUTW240226C021300002024-02-23 2:14PM EST2,130.000.050.000.050.00-404035.16%
RUTW240226C021350002024-02-12 3:37PM EST2,135.008.300.000.050.00--136.72%
RUTW240226C021400002024-02-20 11:16AM EST2,140.000.670.000.050.00-15138.28%
RUTW240226C021450002024-02-15 1:03PM EST2,145.003.600.000.050.00-207039.65%
RUTW240226C021500002024-02-20 10:10AM EST2,150.000.600.000.000.00-5225.00%
RUTW240226C021550002024-02-20 11:16AM EST2,155.000.460.000.050.00-13042.77%
RUTW240226C021600002024-02-15 1:15PM EST2,160.003.100.000.050.00-202144.14%
RUTW240226C021650002024-02-20 9:55AM EST2,165.000.400.000.050.00-14845.70%
RUTW240226C021700002024-02-20 10:10AM EST2,170.000.350.000.050.00-53147.07%
RUTW240226C021800002024-02-21 12:26PM EST2,180.000.080.000.050.00-14150.00%
RUTW240226C021850002024-02-16 4:08PM EST2,185.000.520.000.050.00-33151.37%
RUTW240226C021900002024-02-20 9:30AM EST2,190.005.090.000.050.00-3352.73%
RUTW240226C021950002024-02-21 9:54AM EST2,195.000.080.000.050.00-2550.78%
RUTW240226C022000002024-02-23 9:34AM EST2,200.000.050.000.050.00-5152.34%
RUTW240226C022050002024-02-20 11:04AM EST2,205.000.150.000.050.00-1653.52%
RUTW240226C022100002024-02-16 10:11AM EST2,210.000.950.000.050.00-111254.69%
RUTW240226C022150002024-02-16 10:11AM EST2,215.000.900.004.800.00-66102.22%
RUTW240226C022200002024-02-22 11:48AM EST2,220.000.050.004.800.00-18104.30%
RUTW240226C022350002024-02-20 9:30AM EST2,235.004.910.004.800.00-30110.41%
RUTW240226C022550002024-02-16 4:08PM EST2,255.000.130.004.800.00-33118.42%
PutsforFebruary 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW240226P015800002024-02-14 9:35AM EST1,580.000.320.004.800.00-1030248.14%
RUTW240226P015950002024-02-13 9:38AM EST1,595.000.420.004.800.00--5240.09%
RUTW240226P016400002024-02-21 9:30AM EST1,640.000.100.004.800.00--5216.26%
RUTW240226P016500002024-02-20 9:30AM EST1,650.000.130.004.800.00-515211.04%
RUTW240226P016650002024-02-20 4:05PM EST1,665.000.100.004.800.00--1203.17%
RUTW240226P017500002024-02-23 9:35AM EST1,750.000.050.004.800.00-50159.38%
RUTW240226P017550002024-02-05 1:04PM EST1,755.003.070.004.800.00--55156.84%
RUTW240226P017600002024-02-05 3:46PM EST1,760.002.790.004.800.00-6060154.27%
RUTW240226P017650002024-02-05 1:04PM EST1,765.003.410.004.800.00--5151.73%
RUTW240226P017700002024-02-05 3:46PM EST1,770.003.120.004.800.00-8696149.19%
RUTW240226P017750002024-02-13 3:04PM EST1,775.002.220.004.800.00-5121146.63%
RUTW240226P017800002024-02-16 4:09PM EST1,780.000.300.004.800.00-332144.09%
RUTW240226P017850002024-02-05 12:37PM EST1,785.004.330.004.800.00--32141.55%
RUTW240226P017900002024-02-05 9:48AM EST1,790.004.770.004.800.00--12139.01%
RUTW240226P017950002024-02-21 9:54AM EST1,795.000.220.004.800.00-210136.46%
RUTW240226P018000002024-02-14 9:52AM EST1,800.001.680.004.800.00-19133.91%
RUTW240226P018200002024-02-09 12:56PM EST1,820.001.190.004.800.00--33123.76%
RUTW240226P018250002024-02-09 12:46PM EST1,825.001.350.004.800.00--0121.20%
RUTW240226P018300002024-02-20 12:39PM EST1,830.000.600.004.800.00-441118.65%
RUTW240226P018350002024-02-21 3:09PM EST1,835.000.270.004.800.00-48116.11%
RUTW240226P018400002024-02-14 9:32AM EST1,840.002.310.004.800.00-627113.56%
RUTW240226P018450002024-02-15 11:06AM EST1,845.001.350.004.800.00--1111.01%
RUTW240226P018500002024-02-23 3:51PM EST1,850.000.050.004.800.00-1497108.46%
RUTW240226P018550002024-02-23 2:16PM EST1,855.000.050.004.800.00-137105.91%
RUTW240226P018600002024-02-23 2:16PM EST1,860.000.050.004.800.00-141103.35%
RUTW240226P018650002024-02-21 12:40PM EST1,865.000.650.004.800.00-118100.79%
RUTW240226P018700002024-02-21 12:40PM EST1,870.000.700.004.800.00-17498.23%
RUTW240226P018750002024-02-21 12:41PM EST1,875.000.800.004.800.00-12295.65%
RUTW240226P018800002024-02-21 9:54AM EST1,880.000.900.004.800.00-385893.09%
RUTW240226P018850002024-02-14 9:49AM EST1,885.005.430.004.800.00-121690.50%
RUTW240226P018900002024-02-15 1:23PM EST1,890.001.680.004.800.00-2287.93%
RUTW240226P018950002024-02-26 1:12PM EST1,895.000.030.004.80-1.16-97.48%13585.34%
RUTW240226P019000002024-02-23 3:52PM EST1,900.000.050.004.800.00-113982.74%
RUTW240226P019050002024-02-22 1:13PM EST1,905.000.200.004.800.00-12480.14%
RUTW240226P019100002024-02-23 3:56PM EST1,910.000.050.004.800.00-104377.53%
RUTW240226P019150002024-02-26 1:12PM EST1,915.000.030.004.80-0.12-80.00%14074.90%
RUTW240226P019200002024-02-26 10:24AM EST1,920.000.030.004.80-0.05-62.50%53872.28%
RUTW240226P019250002024-02-26 12:44PM EST1,925.000.010.004.80-0.09-90.00%26969.64%
RUTW240226P019300002024-02-23 3:35PM EST1,930.000.080.000.050.00-257936.33%
RUTW240226P019350002024-02-26 1:13PM EST1,935.000.030.000.05-0.05-62.50%31834.57%
RUTW240226P019400002024-02-23 4:00PM EST1,940.000.080.004.800.00-437761.63%
RUTW240226P019450002024-02-23 3:45PM EST1,945.000.110.004.800.00-912558.94%
RUTW240226P019500002024-02-26 1:19PM EST1,950.000.030.000.05-0.07-70.00%21325929.49%
RUTW240226P019550002024-02-26 3:30PM EST1,955.000.030.004.80-0.17-85.00%1512653.49%
RUTW240226P019600002024-02-26 12:17PM EST1,960.000.070.004.80-0.18-72.00%19834350.74%
RUTW240226P019650002024-02-26 3:51PM EST1,965.000.030.000.15-0.22-88.00%34859628.03%
RUTW240226P019700002024-02-26 3:19PM EST1,970.000.030.004.80-0.37-92.50%586155.90%
RUTW240226P019750002024-02-26 1:16PM EST1,975.000.050.004.80-0.50-90.91%8412252.69%
RUTW240226P019800002024-02-26 2:28PM EST1,980.000.030.000.05-0.82-96.47%8411819.24%
RUTW240226P019850002024-02-26 1:30PM EST1,985.000.080.004.80-1.02-92.73%636046.12%
RUTW240226P019900002024-02-26 2:06PM EST1,990.000.050.004.80-1.86-97.38%3466642.76%
RUTW240226P019950002024-02-26 3:33PM EST1,995.000.030.004.80-2.45-98.79%29744439.31%
RUTW240226P020000002024-02-26 3:11PM EST2,000.000.030.000.05-3.55-99.16%5308712.06%
RUTW240226P020050002024-02-26 3:56PM EST2,005.000.030.004.80-5.27-99.43%4054832.15%
RUTW240226P020100002024-02-26 3:56PM EST2,010.000.030.000.05-6.77-99.56%618478.35%
RUTW240226P020150002024-02-26 3:36PM EST2,015.000.050.000.05-9.25-99.46%425786.45%
RUTW240226P020200002024-02-26 3:56PM EST2,020.000.030.000.05-11.92-99.75%437684.42%
RUTW240226P020250002024-02-26 3:59PM EST2,025.000.030.000.05-14.77-99.80%4526672.27%
RUTW240226P020300002024-02-26 3:59PM EST2,030.000.660.450.80-18.37-96.53%186240.00%
RUTW240226P020350002024-02-26 3:52PM EST2,035.005.285.4011.00-15.22-74.24%11717.93%
RUTW240226P020400002024-02-26 3:53PM EST2,040.008.8110.5016.00-15.23-63.35%361022.32%
RUTW240226P020450002024-02-26 3:08PM EST2,045.0015.7311.0021.00-14.03-47.14%10226.35%
RUTW240226P020500002024-02-26 2:44PM EST2,050.0023.4016.0026.00-10.83-31.64%121430.14%
RUTW240226P020550002024-02-26 3:08PM EST2,055.0025.8021.0031.00-17.35-40.21%8633.75%
RUTW240226P020600002024-02-26 12:49PM EST2,060.0032.03--+32.03---0.00%
RUTW240226P020650002024-02-26 12:14PM EST2,065.0036.1531.0041.00-16.06-30.76%6240.59%
RUTW240226P020700002024-02-22 12:55PM EST2,070.0056.5036.0046.000.00-1143.85%
RUTW240226P020750002024-02-26 3:56PM EST2,075.0044.8141.0051.00-0.35-0.78%1147.03%
RUTW240226P020900002024-02-23 10:20AM EST2,090.0078.8156.0066.000.00-2156.18%
RUTW240226P021500002024-02-26 3:53PM EST2,150.00118.85113.00129.00-45.50-27.68%11102.38%
RUTW240226P021750002024-02-26 11:07AM EST2,175.00147.05138.00154.00-20.95-12.47%22115.85%
RUTW240226P021850002024-02-26 11:07AM EST2,185.00157.05148.00164.00-20.85-11.72%22121.06%
RUTW240226P022100002024-02-21 3:26PM EST2,210.00224.37173.00189.000.00--0133.76%