Canada markets open in 3 hours 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,004.03-29.48 (-1.45%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforJanuary 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220126C018000002022-01-24 4:12PM EST1,800.00236.160.000.000.00-100.00%
RUTW220126C018300002022-01-25 2:28PM EST1,830.00190.180.000.000.00-200.00%
RUTW220126C018750002022-01-21 1:51PM EST1,875.00143.870.000.000.00-400.00%
RUTW220126C018800002022-01-21 1:51PM EST1,880.00139.230.000.000.00-200.00%
RUTW220126C019000002022-01-25 2:28PM EST1,900.00121.510.000.000.00-400.00%
RUTW220126C019050002022-01-25 2:28PM EST1,905.00116.640.000.000.00-200.00%
RUTW220126C019950002022-01-25 4:06PM EST1,995.0032.750.000.000.00-2600.00%
RUTW220126C020000002022-01-25 3:23PM EST2,000.0040.900.000.000.00-3400.00%
RUTW220126C020050002022-01-25 1:55PM EST2,005.0039.390.000.000.00-3300.20%
RUTW220126C020100002022-01-25 3:29PM EST2,010.0028.100.000.000.00-2701.56%
RUTW220126C020150002022-01-25 4:06PM EST2,015.0022.600.000.000.00-2303.13%
RUTW220126C020200002022-01-25 3:30PM EST2,020.0023.400.000.000.00-2703.13%
RUTW220126C020300002022-01-25 3:57PM EST2,030.0015.800.000.000.00-1906.25%
RUTW220126C020350002022-01-25 3:56PM EST2,035.0014.100.000.000.00-1906.25%
RUTW220126C020400002022-01-25 1:12PM EST2,040.009.200.000.000.00-506.25%
RUTW220126C020450002022-01-25 3:19PM EST2,045.0018.350.000.000.00-706.25%
RUTW220126C020500002022-01-25 3:38PM EST2,050.0012.700.000.000.00-21012.50%
RUTW220126C020550002022-01-25 3:20PM EST2,055.0014.300.000.000.00-19012.50%
RUTW220126C020600002022-01-25 3:35PM EST2,060.008.700.000.000.00-23012.50%
RUTW220126C020650002022-01-25 2:22PM EST2,065.009.100.000.000.00-5012.50%
RUTW220126C020700002022-01-25 2:29PM EST2,070.007.400.000.000.00-28012.50%
RUTW220126C020750002022-01-25 4:13PM EST2,075.003.400.000.000.00-47012.50%
RUTW220126C020800002022-01-25 3:57PM EST2,080.002.930.000.000.00-130012.50%
RUTW220126C020850002022-01-25 3:02PM EST2,085.006.110.000.000.00-20012.50%
RUTW220126C020900002022-01-25 4:00PM EST2,090.002.000.000.000.00-53012.50%
RUTW220126C020950002022-01-25 3:55PM EST2,095.001.810.000.000.00-297012.50%
RUTW220126C021000002022-01-25 3:55PM EST2,100.001.630.000.000.00-368012.50%
RUTW220126C021050002022-01-25 3:49PM EST2,105.001.700.000.000.00-39025.00%
RUTW220126C021100002022-01-25 4:13PM EST2,110.000.980.000.000.00-43025.00%
RUTW220126C021150002022-01-25 4:06PM EST2,115.001.050.000.000.00-186025.00%
RUTW220126C021200002022-01-25 3:15PM EST2,120.001.450.000.000.00-41025.00%
RUTW220126C021250002022-01-25 2:21PM EST2,125.001.020.000.000.00-30025.00%
RUTW220126C021300002022-01-25 3:39PM EST2,130.000.880.000.000.00-5025.00%
RUTW220126C021350002022-01-25 2:42PM EST2,135.000.840.000.000.00-11025.00%
RUTW220126C021400002022-01-25 3:39PM EST2,140.000.660.000.000.00-3025.00%
RUTW220126C021450002022-01-24 3:07PM EST2,145.000.970.000.000.00-26025.00%
RUTW220126C021500002022-01-25 1:34PM EST2,150.000.400.000.000.00-7025.00%
RUTW220126C021550002022-01-25 3:49PM EST2,155.000.350.000.000.00-10025.00%
RUTW220126C021600002022-01-25 4:00PM EST2,160.000.150.000.000.00-15025.00%
RUTW220126C021650002022-01-20 11:39AM EST2,165.000.470.000.000.00-1025.00%
RUTW220126C021700002022-01-25 3:50PM EST2,170.000.140.000.000.00-12025.00%
RUTW220126C021750002022-01-24 3:04PM EST2,175.000.450.000.000.00-25025.00%
RUTW220126C021800002022-01-25 3:50PM EST2,180.000.100.000.000.00-10025.00%
RUTW220126C021850002022-01-25 3:34PM EST2,185.000.050.000.000.00-48025.00%
RUTW220126C021900002022-01-25 3:27PM EST2,190.000.130.000.000.00-9025.00%
RUTW220126C021950002022-01-24 1:52PM EST2,195.000.240.000.000.00-5025.00%
RUTW220126C022000002022-01-25 3:21PM EST2,200.000.050.000.000.00-18025.00%
RUTW220126C022050002022-01-25 3:21PM EST2,205.000.050.000.000.00-8025.00%
RUTW220126C022100002022-01-21 11:05AM EST2,210.000.650.000.000.00-1025.00%
RUTW220126C022150002022-01-25 10:20AM EST2,215.000.050.000.000.00-10050.00%
RUTW220126C022200002022-01-19 12:59PM EST2,220.001.260.000.000.00-10050.00%
RUTW220126C022250002022-01-25 10:09AM EST2,225.000.050.000.000.00-3050.00%
RUTW220126C022300002022-01-24 9:48AM EST2,230.000.250.000.000.00-1050.00%
RUTW220126C022350002022-01-20 1:46PM EST2,235.000.500.000.000.00-20050.00%
RUTW220126C022400002022-01-19 3:13PM EST2,240.000.650.000.000.00--050.00%
RUTW220126C022450002022-01-19 1:52PM EST2,245.000.600.000.000.00-2050.00%
RUTW220126C022500002022-01-24 11:50AM EST2,250.000.130.000.000.00-1050.00%
RUTW220126C022550002022-01-20 10:25AM EST2,255.000.370.000.000.00--050.00%
RUTW220126C022600002022-01-20 10:24AM EST2,260.000.320.000.000.00-6050.00%
RUTW220126C022650002022-01-18 2:49PM EST2,265.000.980.000.000.00-2050.00%
RUTW220126C022700002022-01-20 1:30PM EST2,270.000.260.000.000.00-20050.00%
RUTW220126C022750002022-01-19 2:45PM EST2,275.000.360.000.000.00-2050.00%
RUTW220126C022800002022-01-24 2:52PM EST2,280.000.100.000.000.00-4050.00%
RUTW220126C022850002022-01-18 12:11AM EST2,285.004.850.000.000.00-1050.00%
RUTW220126C022900002022-01-21 3:29PM EST2,290.000.190.000.000.00-10050.00%
RUTW220126C022950002022-01-20 12:29PM EST2,295.000.220.000.000.00-5050.00%
RUTW220126C023000002022-01-19 1:00PM EST2,300.000.280.000.000.00-1050.00%
RUTW220126C023100002022-01-21 3:29PM EST2,310.000.140.000.000.00-10050.00%
RUTW220126C023150002022-01-21 11:30AM EST2,315.000.250.000.000.00-10050.00%
RUTW220126C023200002022-01-21 11:30AM EST2,320.000.210.000.000.00-10050.00%
RUTW220126C023250002022-01-24 2:50PM EST2,325.000.100.000.000.00-5050.00%
RUTW220126C023300002022-01-21 10:47AM EST2,330.000.150.000.000.00-8050.00%
RUTW220126C023350002022-01-18 12:11AM EST2,335.000.750.000.000.00-2050.00%
RUTW220126C023400002022-01-21 10:47AM EST2,340.000.150.000.000.00-8050.00%
RUTW220126C023750002022-01-19 3:17PM EST2,375.000.080.000.000.00--050.00%
RUTW220126C023850002022-01-19 3:17PM EST2,385.000.110.000.000.00--050.00%
PutsforJanuary 26, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220126P017350002022-01-24 3:14PM EST1,735.000.760.000.000.00-305050.00%
RUTW220126P017400002022-01-24 3:01PM EST1,740.000.860.000.000.00-3050.00%
RUTW220126P017500002022-01-25 2:48PM EST1,750.000.150.000.000.00-5050.00%
RUTW220126P017700002022-01-24 2:38PM EST1,770.001.550.000.000.00-10050.00%
RUTW220126P017750002022-01-24 9:58AM EST1,775.003.000.000.000.00-6050.00%
RUTW220126P017800002022-01-24 2:24PM EST1,780.001.310.000.000.00-11050.00%
RUTW220126P017900002022-01-25 12:00PM EST1,790.000.830.000.000.00-50050.00%
RUTW220126P018000002022-01-24 3:37PM EST1,800.001.070.000.000.00-5050.00%
RUTW220126P018050002022-01-25 2:29PM EST1,805.000.200.000.000.00-1050.00%
RUTW220126P018100002022-01-25 3:03PM EST1,810.000.150.000.000.00-5050.00%
RUTW220126P018150002022-01-25 2:23PM EST1,815.000.260.000.000.00-6050.00%
RUTW220126P018300002022-01-25 11:22AM EST1,830.001.700.000.000.00-10025.00%
RUTW220126P018350002022-01-25 1:20PM EST1,835.001.500.000.000.00-15025.00%
RUTW220126P018400002022-01-25 2:16PM EST1,840.000.600.000.000.00-33025.00%
RUTW220126P018550002022-01-25 2:57PM EST1,855.000.500.000.000.00-3025.00%
RUTW220126P018600002022-01-25 1:36PM EST1,860.001.640.000.000.00-43025.00%
RUTW220126P018650002022-01-25 1:51PM EST1,865.001.150.000.000.00-7025.00%
RUTW220126P018700002022-01-25 3:48PM EST1,870.000.950.000.000.00-62025.00%
RUTW220126P018750002022-01-25 2:22PM EST1,875.001.020.000.000.00-53025.00%
RUTW220126P018800002022-01-25 3:53PM EST1,880.001.400.000.000.00-82025.00%
RUTW220126P018850002022-01-25 3:58PM EST1,885.001.580.000.000.00-70025.00%
RUTW220126P018900002022-01-25 3:58PM EST1,890.001.740.000.000.00-108025.00%
RUTW220126P018950002022-01-25 3:48PM EST1,895.001.500.000.000.00-50025.00%
RUTW220126P019000002022-01-25 3:57PM EST1,900.002.500.000.000.00-108025.00%
RUTW220126P019050002022-01-25 4:06PM EST1,905.002.290.000.000.00-31025.00%
RUTW220126P019100002022-01-25 3:43PM EST1,910.002.260.000.000.00-22025.00%
RUTW220126P019150002022-01-25 4:06PM EST1,915.002.990.000.000.00-64012.50%
RUTW220126P019200002022-01-25 3:44PM EST1,920.003.310.000.000.00-59012.50%
RUTW220126P019250002022-01-25 3:54PM EST1,925.005.030.000.000.00-17012.50%
RUTW220126P019300002022-01-25 4:01PM EST1,930.004.790.000.000.00-50012.50%
RUTW220126P019350002022-01-25 3:47PM EST1,935.004.790.000.000.00-33012.50%
RUTW220126P019400002022-01-25 3:47PM EST1,940.005.390.000.000.00-80012.50%
RUTW220126P019450002022-01-25 2:53PM EST1,945.004.410.000.000.00-24012.50%
RUTW220126P019500002022-01-25 4:04PM EST1,950.007.300.000.000.00-357012.50%
RUTW220126P019550002022-01-25 3:32PM EST1,955.008.970.000.000.00-145012.50%
RUTW220126P019600002022-01-25 2:15PM EST1,960.008.880.000.000.00-3406.25%
RUTW220126P019650002022-01-25 2:59PM EST1,965.006.420.000.000.00-2206.25%
RUTW220126P019700002022-01-25 4:00PM EST1,970.0012.600.000.000.00-2206.25%
RUTW220126P019750002022-01-25 4:00PM EST1,975.0014.100.000.000.00-4106.25%
RUTW220126P019800002022-01-25 4:01PM EST1,980.0016.070.000.000.00-3706.25%
RUTW220126P019850002022-01-25 3:41PM EST1,985.0015.600.000.000.00-2303.13%
RUTW220126P019900002022-01-25 4:01PM EST1,990.0019.790.000.000.00-4303.13%
RUTW220126P019950002022-01-25 4:06PM EST1,995.0021.150.000.000.00-1601.56%
RUTW220126P020000002022-01-25 3:54PM EST2,000.0024.100.000.000.00-1700.78%
RUTW220126P020050002022-01-25 3:39PM EST2,005.0021.900.000.000.00-1100.00%
RUTW220126P020100002022-01-25 2:19PM EST2,010.0024.370.000.000.00-300.00%
RUTW220126P020150002022-01-25 2:58PM EST2,015.0023.200.000.000.00-800.00%
RUTW220126P020200002022-01-25 3:55PM EST2,020.0038.600.000.000.00-2000.00%
RUTW220126P020250002022-01-25 3:01PM EST2,025.0025.400.000.000.00-700.00%
RUTW220126P020300002022-01-25 3:20PM EST2,030.0028.170.000.000.00-900.00%
RUTW220126P020350002022-01-25 2:48PM EST2,035.0031.600.000.000.00-200.00%
RUTW220126P020400002022-01-25 3:27PM EST2,040.0041.540.000.000.00-600.00%
RUTW220126P020450002022-01-25 2:48PM EST2,045.0037.000.000.000.00-200.00%
RUTW220126P020500002022-01-25 2:55PM EST2,050.0036.890.000.000.00-1100.00%
RUTW220126P020550002022-01-24 4:14PM EST2,055.0040.500.000.000.00-200.00%
RUTW220126P020600002022-01-24 2:46PM EST2,060.0087.050.000.000.00-2500.00%
RUTW220126P020650002022-01-25 1:49PM EST2,065.0065.600.000.000.00-1000.00%
RUTW220126P020700002022-01-25 1:49PM EST2,070.0069.600.000.000.00-1000.00%
RUTW220126P020750002022-01-25 2:55PM EST2,075.0053.310.000.000.00-1100.00%
RUTW220126P020800002022-01-24 4:14PM EST2,080.0073.970.000.000.00-100.00%
RUTW220126P020850002022-01-25 2:48PM EST2,085.0064.740.000.000.00-100.00%
RUTW220126P020900002022-01-24 9:32AM EST2,090.0082.940.000.000.00-100.00%
RUTW220126P020950002022-01-24 10:54AM EST2,095.00129.970.000.000.00-1200.00%
RUTW220126P021000002022-01-24 3:53PM EST2,100.0069.400.000.000.00-3700.00%
RUTW220126P021050002022-01-24 10:54AM EST2,105.00139.390.000.000.00-600.00%
RUTW220126P021100002022-01-25 11:12AM EST2,110.00134.450.000.000.00-300.00%
RUTW220126P021150002022-01-24 3:55PM EST2,115.0089.710.000.000.00-100.00%
RUTW220126P021200002022-01-25 11:08AM EST2,120.00145.780.000.000.00-500.00%
RUTW220126P021250002022-01-25 11:08AM EST2,125.00150.730.000.000.00-400.00%
RUTW220126P021300002022-01-20 10:53AM EST2,130.0043.980.000.000.00-100.00%
RUTW220126P021350002022-01-25 11:12AM EST2,135.00158.950.000.000.00-200.00%
RUTW220126P021400002022-01-21 9:43AM EST2,140.00132.740.000.000.00-200.00%
RUTW220126P021450002022-01-25 1:11PM EST2,145.00163.630.000.000.00-100.00%
RUTW220126P021500002022-01-24 12:44PM EST2,150.00213.990.000.000.00-100.00%
RUTW220126P021550002022-01-20 1:57PM EST2,155.0078.050.000.000.00-100.00%
RUTW220126P021600002022-01-21 9:33AM EST2,160.00140.890.000.000.00-100.00%
RUTW220126P021650002022-01-18 12:12AM EST2,165.0030.310.000.000.00-700.00%
RUTW220126P021700002022-01-24 2:46PM EST2,170.00189.380.000.000.00-300.00%
RUTW220126P021750002022-01-25 2:15PM EST2,175.00159.920.000.000.00-500.00%
RUTW220126P021800002022-01-25 2:51PM EST2,180.00153.400.000.000.00-1100.00%
RUTW220126P021850002022-01-19 9:42AM EST2,185.0087.100.000.000.00-100.00%
RUTW220126P021900002022-01-25 2:51PM EST2,190.00163.350.000.000.00-1000.00%
RUTW220126P021950002022-01-24 3:04PM EST2,195.00175.310.000.000.00-400.00%
RUTW220126P022000002022-01-24 2:08PM EST2,200.00193.510.000.000.00-300.00%
RUTW220126P022050002022-01-24 9:32AM EST2,205.00251.200.000.000.00-400.00%
RUTW220126P022100002022-01-20 12:19PM EST2,210.00116.540.000.000.00-500.00%
RUTW220126P022150002022-01-18 10:37AM EST2,215.0097.870.000.000.00--00.00%
RUTW220126P022200002022-01-24 9:32AM EST2,220.00271.080.000.000.00-300.00%
RUTW220126P022250002022-01-19 9:45AM EST2,225.00121.380.000.000.00-500.00%
RUTW220126P022300002022-01-21 1:28PM EST2,230.00221.170.000.000.00-100.00%
RUTW220126P022350002022-01-20 9:48AM EST2,235.00159.050.000.000.00--00.00%
RUTW220126P022400002022-01-18 2:26PM EST2,240.00132.530.000.000.00--00.00%
RUTW220126P022500002022-01-19 9:45AM EST2,250.00145.500.000.000.00-200.00%
RUTW220126P022900002022-01-18 12:12AM EST2,290.00145.880.000.000.00--00.00%
RUTW220126P022950002022-01-20 9:48AM EST2,295.00218.800.000.000.00--00.00%
RUTW220126P023000002022-01-18 12:12AM EST2,300.00155.710.000.000.00--00.00%
RUTW220126P023700002022-01-19 3:02PM EST2,370.00291.570.000.000.00--00.00%
RUTW220126P023800002022-01-19 3:02PM EST2,380.00301.530.000.000.00--00.00%