Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,216.92+7.27 (+0.33%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210728C021000002021-07-19 11:22AM EDT2,100.0064.62117.00119.000.00--147.78%
RUTW210728C021050002021-07-23 9:48AM EDT2,105.00102.94112.10114.000.00-1246.13%
RUTW210728C021100002021-07-20 12:55PM EDT2,110.0094.35107.10109.100.00-211844.95%
RUTW210728C021150002021-07-23 9:48AM EDT2,115.0093.32102.20104.200.00-1843.73%
RUTW210728C021250002021-07-20 1:17PM EDT2,125.0077.3292.4094.400.00-12441.16%
RUTW210728C021300002021-07-20 12:55PM EDT2,130.0077.5687.6089.600.00-1740.20%
RUTW210728C021350002021-07-20 12:24PM EDT2,135.0070.7082.7084.700.00-1138.79%
RUTW210728C021400002021-07-20 12:24PM EDT2,140.0066.8277.9079.900.00-1237.70%
RUTW210728C021450002021-07-19 3:16PM EDT2,145.0030.6973.2075.200.00--236.86%
RUTW210728C021500002021-07-21 12:09PM EDT2,150.0091.7468.4070.500.00--035.90%
RUTW210728C021550002021-07-26 12:41PM EDT2,155.0058.1163.7065.80+1.66+2.94%1134.83%
RUTW210728C021600002021-07-26 12:41PM EDT2,160.0053.8159.1061.20-30.46-36.15%1433.94%
RUTW210728C021650002021-07-20 3:54PM EDT2,165.0055.6054.6056.800.00-1133.39%
RUTW210728C021700002021-07-21 1:14PM EDT2,170.0076.6250.2052.400.00-101232.67%
RUTW210728C021750002021-07-26 2:01PM EDT2,175.0042.1046.0048.10-5.00-10.62%5131.98%
RUTW210728C021800002021-07-26 1:45PM EDT2,180.0038.6841.8044.00-2.67-6.46%1131.50%
RUTW210728C021850002021-07-26 2:07PM EDT2,185.0033.5837.8040.00-0.69-2.01%1730.99%
RUTW210728C021900002021-07-26 2:14PM EDT2,190.0029.9834.0036.10-31.37-51.13%12230.42%
RUTW210728C021950002021-07-26 2:22PM EDT2,195.0028.7130.3032.40+3.66+14.61%1829.95%
RUTW210728C022000002021-07-26 3:26PM EDT2,200.0027.2426.7028.80+1.32+5.09%285629.38%
RUTW210728C022050002021-07-26 2:38PM EDT2,205.0022.2423.4025.40-0.51-2.24%31228.86%
RUTW210728C022100002021-07-26 3:42PM EDT2,210.0021.9320.3022.20+1.78+8.83%72528.35%
RUTW210728C022150002021-07-26 3:54PM EDT2,215.0017.3317.6019.20+5.13+42.05%143327.85%
RUTW210728C022200002021-07-26 3:57PM EDT2,220.0015.0015.1016.50-1.44-8.76%373627.47%
RUTW210728C022250002021-07-26 3:42PM EDT2,225.0013.0012.6013.90-1.34-9.34%234126.91%
RUTW210728C022300002021-07-26 3:05PM EDT2,230.009.7110.5011.60-3.06-23.96%208226.44%
RUTW210728C022350002021-07-26 4:14PM EDT2,235.008.818.509.60-2.36-21.13%305026.08%
RUTW210728C022400002021-07-26 3:37PM EDT2,240.007.166.807.80-2.34-24.63%395325.67%
RUTW210728C022450002021-07-26 4:12PM EDT2,245.005.605.406.20-3.40-37.78%342725.19%
RUTW210728C022500002021-07-26 3:42PM EDT2,250.004.893.905.10-1.30-21.00%6411525.28%
RUTW210728C022550002021-07-26 4:14PM EDT2,255.003.463.203.90-2.02-36.86%451624.76%
RUTW210728C022600002021-07-26 2:44PM EDT2,260.002.782.203.10-1.62-36.82%643524.75%
RUTW210728C022650002021-07-26 2:37PM EDT2,265.002.171.852.50-1.74-44.50%221424.92%
RUTW210728C022700002021-07-26 3:44PM EDT2,270.001.751.351.95-0.71-28.86%521124.90%
RUTW210728C022750002021-07-26 12:43PM EDT2,275.001.430.801.55-1.26-46.84%351125.07%
RUTW210728C022800002021-07-26 3:44PM EDT2,280.001.080.701.25-1.11-50.68%243025.35%
RUTW210728C022850002021-07-26 4:01PM EDT2,285.000.740.551.10-2.03-73.29%1361226.12%
RUTW210728C022900002021-07-26 11:32AM EDT2,290.000.830.400.95-0.76-47.80%144126.76%
RUTW210728C022950002021-07-26 4:01PM EDT2,295.000.540.300.85-1.13-67.66%1271827.56%
RUTW210728C023000002021-07-26 12:01PM EDT2,300.000.470.250.80-0.74-61.16%315228.63%
RUTW210728C023050002021-07-26 4:08PM EDT2,305.000.370.150.70-1.88-83.56%4211229.25%
RUTW210728C023100002021-07-26 12:06PM EDT2,310.000.440.100.65-0.41-48.24%503030.18%
RUTW210728C023150002021-07-26 2:08PM EDT2,315.000.330.050.60-0.44-57.14%46631.04%
RUTW210728C023200002021-07-26 12:06PM EDT2,320.000.370.000.55-0.28-43.08%855531.85%
RUTW210728C023250002021-07-26 2:08PM EDT2,325.000.190.000.50-1.93-91.04%42732.59%
RUTW210728C023300002021-07-26 1:55PM EDT2,330.000.270.050.50-0.50-64.94%164233.81%
RUTW210728C023350002021-07-26 1:55PM EDT2,335.000.220.000.65-0.19-46.34%32236.55%
RUTW210728C023400002021-07-22 12:08PM EDT2,340.000.470.000.50+0.17+56.67%4836.26%
RUTW210728C023500002021-07-26 1:29PM EDT2,350.000.180.000.40-0.27-60.00%194737.38%
RUTW210728C023550002021-07-23 9:35AM EDT2,355.000.300.000.400.00-71938.53%
RUTW210728C023600002021-07-21 3:53PM EDT2,360.000.700.000.600.00-142642.16%
RUTW210728C023650002021-07-22 10:18AM EDT2,365.000.200.000.350.00-104540.04%
RUTW210728C023700002021-07-26 1:50PM EDT2,370.000.130.000.10-0.31-70.45%52435.25%
RUTW210728C023750002021-07-26 3:22PM EDT2,375.000.090.000.55-0.11-55.00%64145.12%
RUTW210728C023800002021-07-26 4:06PM EDT2,380.000.050.000.35-0.15-75.00%202043.38%
RUTW210728C023900002021-07-26 12:41PM EDT2,390.000.080.000.55-0.17-68.00%4648.58%
RUTW210728C023950002021-07-26 1:45PM EDT2,395.000.100.000.550.00-1549.73%
RUTW210728C024000002021-07-22 9:35AM EDT2,400.000.200.000.050.00-3738.28%
RUTW210728C024100002021-07-26 3:26PM EDT2,410.000.050.000.55-0.12-70.59%16553.13%
RUTW210728C024300002021-07-23 12:15PM EDT2,430.000.100.000.500.00-202051.86%
RUTW210728C024350002021-07-22 3:39PM EDT2,435.000.050.000.500.00--5052.88%
RUTW210728C024400002021-07-22 3:27PM EDT2,440.000.050.000.500.00--2053.91%
RUTW210728C024500002021-07-19 12:06AM EDT2,450.000.320.000.050.00--247.17%
RUTW210728C024800002021-07-23 4:03PM EDT2,480.000.050.000.500.00-202061.82%
PutsforJuly 28, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210728P018200002021-07-21 12:58PM EDT1,820.000.410.000.500.00-12103.81%
RUTW210728P018800002021-07-23 3:46PM EDT1,880.000.100.000.100.00-10010075.20%
RUTW210728P019000002021-07-23 4:14PM EDT1,900.000.150.000.100.00-808370.70%
RUTW210728P019050002021-07-26 3:38PM EDT1,905.000.050.000.40-0.60-92.31%40179.88%
RUTW210728P019100002021-07-19 2:33PM EDT1,910.003.910.000.400.00--1078.71%
RUTW210728P019200002021-07-26 3:24PM EDT1,920.000.080.000.40-4.20-98.13%161276.17%
RUTW210728P019250002021-07-26 1:12PM EDT1,925.000.120.000.40-0.18-60.00%35175.00%
RUTW210728P019350002021-07-20 10:15AM EDT1,935.001.820.000.400.00-6372.46%
RUTW210728P019500002021-07-26 3:07PM EDT1,950.000.050.000.05-0.85-94.44%71456.25%
RUTW210728P019700002021-07-26 3:44PM EDT1,970.000.120.000.45-5.36-97.81%3564.75%
RUTW210728P019750002021-07-26 3:43PM EDT1,975.000.050.000.45-2.03-97.60%263663.53%
RUTW210728P019800002021-07-26 4:09PM EDT1,980.000.050.000.10-2.97-98.34%22553.32%
RUTW210728P019850002021-07-21 9:55AM EDT1,985.001.310.000.500.00-12661.82%
RUTW210728P019900002021-07-26 2:42PM EDT1,990.000.120.000.50-1.27-91.37%31360.60%
RUTW210728P019950002021-07-20 10:08AM EDT1,995.004.000.000.500.00-11959.33%
RUTW210728P020000002021-07-26 3:43PM EDT2,000.000.100.000.60-0.76-88.37%453359.42%
RUTW210728P020050002021-07-19 10:21AM EDT2,005.0011.460.000.500.00-101056.84%
RUTW210728P020100002021-07-26 10:01AM EDT2,010.000.310.000.50-0.66-68.04%202255.57%
RUTW210728P020150002021-07-22 4:14PM EDT2,015.001.050.000.500.00-32354.35%
RUTW210728P020200002021-07-22 3:41PM EDT2,020.001.440.000.550.00-52853.71%
RUTW210728P020250002021-07-21 3:50PM EDT2,025.002.030.000.550.00-405052.49%
RUTW210728P020300002021-07-23 2:00PM EDT2,030.000.740.000.550.00-29651.22%
RUTW210728P020350002021-07-26 3:44PM EDT2,035.000.240.000.55-0.56-70.00%34854.93%
RUTW210728P020400002021-07-26 1:55PM EDT2,040.000.250.000.55-0.59-70.24%241053.56%
RUTW210728P020450002021-07-26 1:55PM EDT2,045.000.220.000.60-0.71-76.34%45752.91%
RUTW210728P020500002021-07-26 2:42PM EDT2,050.000.250.000.25-2.03-89.04%41745.61%
RUTW210728P020550002021-07-23 9:42AM EDT2,055.001.260.050.600.00-151550.17%
RUTW210728P020600002021-07-26 3:46PM EDT2,060.000.320.050.60-1.56-82.98%751048.78%
RUTW210728P020650002021-07-26 3:46PM EDT2,065.000.400.100.65-1.07-72.79%82848.02%
RUTW210728P020700002021-07-23 9:57AM EDT2,070.002.160.100.650.00-122146.63%
RUTW210728P020750002021-07-23 9:48AM EDT2,075.001.800.150.700.00-32045.78%
RUTW210728P020800002021-07-26 12:41PM EDT2,080.000.620.150.70-2.06-76.87%12844.36%
RUTW210728P020850002021-07-26 9:31AM EDT2,085.000.570.200.75-3.42-85.71%163243.46%
RUTW210728P020900002021-07-26 10:37AM EDT2,090.000.870.250.75-0.83-48.82%26742.03%
RUTW210728P020950002021-07-23 2:50PM EDT2,095.001.040.250.80-0.74-41.57%13741.05%
RUTW210728P021000002021-07-26 2:08PM EDT2,100.000.740.200.85-1.63-68.78%149740.04%
RUTW210728P021050002021-07-26 11:51AM EDT2,105.000.950.350.90-1.19-55.61%72338.98%
RUTW210728P021100002021-07-26 2:10PM EDT2,110.000.980.300.95-1.57-61.57%227937.88%
RUTW210728P021150002021-07-26 3:47PM EDT2,115.000.850.501.00-1.81-68.05%184536.74%
RUTW210728P021200002021-07-26 4:00PM EDT2,120.000.900.451.05-5.25-85.37%1722435.57%
RUTW210728P021250002021-07-26 12:53PM EDT2,125.001.900.551.25-1.52-44.44%483635.27%
RUTW210728P021300002021-07-26 4:00PM EDT2,130.001.110.701.35-2.75-71.24%2033334.25%
RUTW210728P021350002021-07-26 3:23PM EDT2,135.001.301.051.55-4.72-78.41%271733.67%
RUTW210728P021400002021-07-26 3:13PM EDT2,140.001.701.251.75-2.00-54.05%505032.94%
RUTW210728P021450002021-07-26 3:54PM EDT2,145.001.871.502.10-5.07-73.05%1312132.70%
RUTW210728P021500002021-07-26 3:27PM EDT2,150.002.471.802.30-2.93-54.26%12619431.70%
RUTW210728P021550002021-07-26 2:55PM EDT2,155.003.302.152.95-5.42-62.16%343332.07%
RUTW210728P021600002021-07-26 2:55PM EDT2,160.003.802.453.20-4.36-53.43%116830.93%
RUTW210728P021650002021-07-26 2:25PM EDT2,165.004.702.803.60-4.55-49.19%274230.11%
RUTW210728P021700002021-07-26 3:30PM EDT2,170.004.633.504.20-10.04-68.44%381629.63%
RUTW210728P021750002021-07-26 3:53PM EDT2,175.005.004.304.90-5.17-50.84%181129.17%
RUTW210728P021800002021-07-26 3:41PM EDT2,180.005.904.805.90-5.48-48.15%494029.10%
RUTW210728P021850002021-07-26 3:36PM EDT2,185.006.865.807.20-5.97-46.53%141829.32%
RUTW210728P021900002021-07-26 2:53PM EDT2,190.009.776.908.30-7.06-41.95%543928.85%
RUTW210728P021950002021-07-26 1:23PM EDT2,195.0013.178.309.60-2.48-15.85%163928.45%
RUTW210728P022000002021-07-26 3:11PM EDT2,200.0011.109.7011.10-9.10-45.05%619828.11%
RUTW210728P022050002021-07-26 3:36PM EDT2,205.0013.2911.3012.30-9.58-41.89%154026.99%
RUTW210728P022100002021-07-26 3:54PM EDT2,210.0015.0613.1014.20-6.70-30.79%382626.69%
RUTW210728P022150002021-07-26 3:57PM EDT2,215.0017.0015.1016.20-16.07-48.59%181826.20%
RUTW210728P022200002021-07-26 3:46PM EDT2,220.0019.8017.4018.60-8.66-30.43%242025.97%
RUTW210728P022250002021-07-26 3:53PM EDT2,225.0022.3119.7021.70-16.19-42.05%41226.47%
RUTW210728P022300002021-07-26 3:02PM EDT2,230.0027.6622.4024.40-25.27-47.74%26626.00%
RUTW210728P022350002021-07-26 3:47PM EDT2,235.0028.1525.4027.50-15.90-36.10%1425.79%
RUTW210728P022400002021-07-26 12:52PM EDT2,240.0037.7428.7030.80+4.54+13.67%13725.53%
RUTW210728P022450002021-07-23 11:03AM EDT2,245.0051.3532.2034.300.00-1225.23%
RUTW210728P022500002021-07-26 10:22AM EDT2,250.0029.2736.0038.10-26.07-47.11%1425.12%
RUTW210728P022550002021-07-26 10:02AM EDT2,255.0035.3940.0042.10-61.04-63.30%2325.04%
RUTW210728P022600002021-07-26 3:46PM EDT2,260.0046.8244.2046.30+2.18+4.88%1325.07%
RUTW210728P022700002021-07-23 3:28PM EDT2,270.0049.1353.1055.20-15.65-24.16%1425.48%
RUTW210728P022750002021-07-26 2:37PM EDT2,275.0063.1257.8059.80-21.75-25.63%41025.73%
RUTW210728P022800002021-07-26 3:45PM EDT2,280.0065.0062.5064.50-8.83-11.96%2126.11%
RUTW210728P022850002021-07-23 3:23PM EDT2,285.0078.4067.3069.300.00-1126.73%
RUTW210728P023000002021-07-22 10:15AM EDT2,300.0091.4082.0084.000.00-13129.42%
RUTW210728P023050002021-07-22 10:15AM EDT2,305.0096.1086.9088.900.00--130.13%
RUTW210728P023150002021-07-21 10:12AM EDT2,315.0088.3193.40102.500.00--248.23%
RUTW210728P023200002021-07-23 12:47PM EDT2,320.00118.5698.20107.300.00-4249.29%
RUTW210728P023250002021-07-21 10:12AM EDT2,325.0097.42100.50116.500.00--262.86%
RUTW210728P023300002021-07-21 3:50PM EDT2,330.00102.20105.50120.000.00--360.74%
RUTW210728P023700002021-07-23 12:47PM EDT2,370.00168.53145.00160.000.00-2174.46%