Canada markets close in 5 hours 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,761.36+52.49 (+3.07%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 5, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221005C016100002022-09-30 2:06PM EDT1,610.0078.50150.40153.800.00-2162.09%
RUTW221005C016300002022-10-03 2:30PM EDT1,630.0083.97129.90133.300.00-2265.67%
RUTW221005C016400002022-09-23 10:52AM EDT1,640.0060.10120.70123.700.00-1152.31%
RUTW221005C016450002022-10-03 2:19PM EDT1,645.0099.15114.70118.50+33.51+51.05%1260.73%
RUTW221005C016600002022-10-04 9:49AM EDT1,660.00101.02100.20103.70+43.32+75.08%30255.49%
RUTW221005C016650002022-10-03 10:22AM EDT1,665.0042.5295.7098.800.00-12953.85%
RUTW221005C016700002022-10-03 2:19PM EDT1,670.0044.9990.4094.100.00-13653.17%
RUTW221005C016750002022-10-04 9:30AM EDT1,675.0070.0085.6088.70+26.13+59.56%13448.93%
RUTW221005C016800002022-10-03 4:04PM EDT1,680.0077.5080.3083.80+36.40+88.56%11547.21%
RUTW221005C016850002022-10-03 9:32AM EDT1,685.0021.6075.5078.500.00-32143.49%
RUTW221005C016900002022-10-03 3:31PM EDT1,690.0035.6170.3073.900.00-1943.16%
RUTW221005C016950002022-10-03 12:32PM EDT1,695.0020.9566.0069.700.00-152744.18%
RUTW221005C017000002022-10-04 9:54AM EDT1,700.0061.6162.1065.30+35.01+131.62%23743.95%
RUTW221005C017050002022-10-04 9:54AM EDT1,705.0057.0056.9060.30+35.70+167.61%11241.43%
RUTW221005C017100002022-10-04 9:50AM EDT1,710.0052.6252.0055.70+32.73+164.56%22940.17%
RUTW221005C017150002022-10-03 3:59PM EDT1,715.0016.2747.6051.000.00-868138.46%
RUTW221005C017200002022-10-04 10:00AM EDT1,720.0049.5843.7047.00+35.48+251.63%36138.57%
RUTW221005C017250002022-10-04 10:00AM EDT1,725.0044.3340.1042.70+32.46+273.46%36437.53%
RUTW221005C017300002022-10-04 10:13AM EDT1,730.0040.2035.5037.70+28.28+237.25%102634.52%
RUTW221005C017350002022-10-04 10:13AM EDT1,735.0036.7332.0033.80+25.64+231.20%104334.02%
RUTW221005C017400002022-10-04 9:34AM EDT1,740.0025.7029.0030.60+16.70+185.56%302534.69%
RUTW221005C017450002022-10-04 9:59AM EDT1,745.0028.8825.2026.60+21.03+267.90%231633.22%
RUTW221005C017500002022-10-04 10:14AM EDT1,750.0025.5021.8023.00+20.70+431.25%143532.23%
RUTW221005C017550002022-10-04 10:02AM EDT1,755.0025.2019.1020.10+21.95+675.38%99332.22%
RUTW221005C017600002022-10-04 10:03AM EDT1,760.0019.2516.2016.80+15.48+410.61%518430.99%
RUTW221005C017650002022-10-04 10:16AM EDT1,765.0016.4013.8014.20+14.39+715.92%3421630.64%
RUTW221005C017700002022-10-04 10:10AM EDT1,770.0013.2111.4011.90+11.66+752.26%3712830.39%
RUTW221005C017750002022-10-04 10:23AM EDT1,775.009.219.309.80+7.61+475.63%858730.04%
RUTW221005C017800002022-10-04 10:12AM EDT1,780.0010.477.608.00+9.33+818.42%10416029.79%
RUTW221005C017850002022-10-04 10:23AM EDT1,785.005.996.106.60+4.97+487.25%7415129.91%
RUTW221005C017900002022-10-04 10:08AM EDT1,790.007.655.105.50+7.15+1,430.00%7333030.28%
RUTW221005C017950002022-10-04 10:07AM EDT1,795.006.203.804.20+5.72+1,191.67%2018629.65%
RUTW221005C018000002022-10-04 10:14AM EDT1,800.004.222.953.50+3.92+1,306.67%10530230.18%
RUTW221005C018050002022-10-04 9:49AM EDT1,805.002.502.152.40+2.23+825.93%84528.91%
RUTW221005C018100002022-10-04 10:08AM EDT1,810.003.071.651.90+2.85+1,295.45%2014929.15%
RUTW221005C018150002022-10-04 10:21AM EDT1,815.001.471.251.50+1.17+390.00%10429.42%
RUTW221005C018200002022-10-04 10:14AM EDT1,820.001.370.901.10+0.50+57.47%34729.22%
RUTW221005C018250002022-10-04 10:21AM EDT1,825.000.850.650.85-1.82-68.16%7729.46%
RUTW221005C018300002022-10-04 10:23AM EDT1,830.000.500.500.70+0.40+400.00%15330.07%
RUTW221005C018350002022-10-04 10:21AM EDT1,835.000.500.300.50-1.40-73.68%17229.91%
RUTW221005C018400002022-10-04 9:55AM EDT1,840.000.350.250.45+0.27+337.50%5830.98%
RUTW221005C018500002022-10-04 9:59AM EDT1,850.000.250.100.30-21.35-98.84%21232.03%
RUTW221005C018550002022-10-04 9:51AM EDT1,855.000.200.100.25-0.25-55.56%3132.64%
RUTW221005C018650002022-09-29 9:54AM EDT1,865.000.350.050.200.00-1134.42%
RUTW221005C018700002022-09-29 9:47AM EDT1,870.000.350.000.200.00-22235.84%
RUTW221005C018750002022-09-29 9:59AM EDT1,875.000.300.000.150.00--135.84%
RUTW221005C018800002022-09-29 9:47AM EDT1,880.000.270.000.150.00-2137.21%
RUTW221005C019000002022-10-04 9:59AM EDT1,900.000.100.000.15-0.11-52.38%2242.38%
RUTW221005C019050002022-09-21 10:46AM EDT1,905.008.800.000.100.00--141.70%
RUTW221005C019100002022-09-29 9:51AM EDT1,910.000.150.000.100.00-1142.97%
RUTW221005C019150002022-09-22 12:22PM EDT1,915.001.090.000.100.00--144.14%
RUTW221005C019500002022-09-30 10:58AM EDT1,950.000.060.000.100.00-5652.54%
RUTW221005C019900002022-09-22 12:22PM EDT1,990.000.260.000.100.00--157.62%
RUTW221005C020000002022-09-22 2:10PM EDT2,000.000.200.000.100.00--759.77%
PutsforOctober 5, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221005P013400002022-09-30 4:04PM EDT1,340.000.080.000.050.00-3535115.63%
RUTW221005P013500002022-09-28 9:41AM EDT1,350.000.300.000.050.00--2112.50%
RUTW221005P013700002022-09-30 4:02PM EDT1,370.000.100.000.050.00-5555107.03%
RUTW221005P013900002022-09-30 4:10PM EDT1,390.000.100.000.100.00-1515107.03%
RUTW221005P014000002022-09-29 10:29AM EDT1,400.000.350.000.100.00--6104.30%
RUTW221005P014200002022-09-30 4:09PM EDT1,420.000.130.000.100.00-151598.24%
RUTW221005P014300002022-09-30 4:05PM EDT1,430.000.170.000.100.00-353595.31%
RUTW221005P014400002022-09-30 4:07PM EDT1,440.000.170.000.050.00-131587.11%
RUTW221005P014450002022-09-28 11:49AM EDT1,445.000.600.000.100.00--291.02%
RUTW221005P014500002022-09-30 4:08PM EDT1,450.000.170.000.050.00-202084.38%
RUTW221005P014600002022-09-29 2:25PM EDT1,460.000.700.000.100.00-636786.52%
RUTW221005P014700002022-09-28 1:02PM EDT1,470.000.650.000.100.00--3283.59%
RUTW221005P014750002022-10-03 11:11AM EDT1,475.000.050.000.100.00-4582.03%
RUTW221005P014800002022-10-03 11:25AM EDT1,480.000.080.000.100.00-3580.86%
RUTW221005P014850002022-09-27 12:02PM EDT1,485.002.820.000.100.00--279.30%
RUTW221005P014900002022-10-03 11:23AM EDT1,490.000.080.000.100.00-3477.73%
RUTW221005P014950002022-09-29 10:24AM EDT1,495.001.950.000.100.00--2076.56%
RUTW221005P015000002022-10-03 10:35AM EDT1,500.000.100.000.050.00-31770.70%
RUTW221005P015050002022-09-29 9:32AM EDT1,505.001.450.000.100.00--273.63%
RUTW221005P015100002022-09-29 10:15AM EDT1,510.002.880.050.100.00-2775.00%
RUTW221005P015150002022-09-29 10:15AM EDT1,515.003.150.000.100.00--270.70%
RUTW221005P015200002022-10-03 9:32AM EDT1,520.000.200.000.100.00-1369.34%
RUTW221005P015250002022-09-30 1:37PM EDT1,525.000.410.000.100.00-1367.97%
RUTW221005P015300002022-10-03 12:06PM EDT1,530.000.050.000.05-0.14-73.68%1262.50%
RUTW221005P015350002022-09-30 3:55PM EDT1,535.001.020.000.100.00-161665.04%
RUTW221005P015400002022-10-04 9:32AM EDT1,540.000.050.000.10-0.46-90.20%43263.67%
RUTW221005P015450002022-10-03 11:25AM EDT1,545.000.180.000.100.00-31962.31%
RUTW221005P015500002022-10-03 1:56PM EDT1,550.000.170.000.100.00-212660.94%
RUTW221005P015550002022-10-03 4:11PM EDT1,555.000.250.000.100.00-21059.38%
RUTW221005P015600002022-10-03 3:57PM EDT1,560.000.210.000.050.00-243254.69%
RUTW221005P015700002022-10-03 11:09AM EDT1,570.000.300.000.150.00-8757.52%
RUTW221005P015750002022-10-03 3:40PM EDT1,575.000.270.000.150.00-317856.06%
RUTW221005P015800002022-09-30 12:04PM EDT1,580.001.840.000.150.00-17518054.69%
RUTW221005P015850002022-10-04 10:25AM EDT1,585.000.050.050.15-0.28-84.85%133054.88%
RUTW221005P015900002022-10-04 9:30AM EDT1,590.000.110.000.15-0.39-78.00%63051.76%
RUTW221005P015950002022-10-04 9:39AM EDT1,595.000.200.000.15-0.24-54.55%1350.39%
RUTW221005P016000002022-10-04 10:17AM EDT1,600.000.100.100.20-0.51-83.61%114752.83%
RUTW221005P016050002022-10-04 9:46AM EDT1,605.000.150.000.15-0.47-75.81%73451.27%
RUTW221005P016100002022-10-04 9:52AM EDT1,610.000.100.000.15-0.51-83.61%211949.81%
RUTW221005P016150002022-10-04 9:52AM EDT1,615.000.150.000.20-0.93-86.11%64250.00%
RUTW221005P016200002022-10-04 9:44AM EDT1,620.000.200.050.25-1.10-84.62%210649.81%
RUTW221005P016250002022-10-04 10:21AM EDT1,625.000.130.050.25-1.12-89.60%293548.19%
RUTW221005P016300002022-10-04 10:21AM EDT1,630.000.170.050.25-1.43-89.38%75546.58%
RUTW221005P016350002022-10-03 3:54PM EDT1,635.000.200.100.30-2.00-90.91%11746.14%
RUTW221005P016400002022-10-04 10:02AM EDT1,640.000.230.100.30-2.10-90.13%113244.48%
RUTW221005P016450002022-10-03 3:53PM EDT1,645.003.060.150.350.00-811043.80%
RUTW221005P016500002022-10-04 10:11AM EDT1,650.000.200.200.35-3.42-94.48%3417742.14%
RUTW221005P016550002022-10-04 9:31AM EDT1,655.000.550.250.45-3.85-87.50%15742.04%
RUTW221005P016600002022-10-04 10:05AM EDT1,660.000.420.300.50-4.72-91.83%185241.02%
RUTW221005P016650002022-10-04 9:34AM EDT1,665.000.850.350.65-4.47-84.02%132341.04%
RUTW221005P016700002022-10-04 10:02AM EDT1,670.000.540.500.65-4.81-89.91%118839.21%
RUTW221005P016750002022-10-04 9:49AM EDT1,675.000.900.550.80-5.52-85.98%486738.82%
RUTW221005P016800002022-10-04 10:02AM EDT1,680.000.780.700.90-7.22-90.25%274937.79%
RUTW221005P016850002022-10-04 9:45AM EDT1,685.001.410.901.15-7.79-84.67%393437.71%
RUTW221005P016900002022-10-04 10:10AM EDT1,690.001.281.101.30-9.61-88.25%1215336.67%
RUTW221005P016950002022-10-04 10:19AM EDT1,695.001.351.351.60-14.43-91.44%466536.32%
RUTW221005P017000002022-10-04 10:03AM EDT1,700.001.651.651.90-11.95-87.87%438235.68%
RUTW221005P017050002022-10-04 10:13AM EDT1,705.002.022.102.35-14.12-87.48%622335.44%
RUTW221005P017100002022-10-04 10:10AM EDT1,710.002.682.552.85-15.76-85.47%1093035.05%
RUTW221005P017150002022-10-04 10:19AM EDT1,715.002.923.203.50-17.48-85.69%62234.85%
RUTW221005P017200002022-10-03 2:44PM EDT1,720.0022.593.704.200.00-44234.44%
RUTW221005P017250002022-09-27 9:40AM EDT1,725.0057.184.905.200.00-141434.52%
RUTW221005P017300002022-10-04 10:25AM EDT1,730.006.105.505.80-73.26-92.31%171933.16%
RUTW221005P017400002022-10-04 10:05AM EDT1,740.006.987.708.40-68.34-90.73%201332.86%
RUTW221005P017450002022-10-04 9:34AM EDT1,745.0014.409.5010.00-32.16-69.07%211032.72%
RUTW221005P017500002022-10-04 10:07AM EDT1,750.0010.0011.3011.80-74.17-88.12%72332.55%
RUTW221005P017600002022-10-04 10:18AM EDT1,760.0013.8015.2015.90-90.26-86.74%37631.87%
RUTW221005P017700002022-10-04 10:13AM EDT1,770.0018.9819.5022.10-58.97-75.65%11333.45%
RUTW221005P017750002022-10-04 10:00AM EDT1,775.0021.4822.4024.00-37.75-63.73%2431.18%
RUTW221005P017800002022-09-30 4:05PM EDT1,780.00113.1725.0027.500.00-356731.62%
RUTW221005P017850002022-09-28 3:22PM EDT1,785.0076.0729.6031.400.00-1132.53%
RUTW221005P017900002022-09-30 10:37AM EDT1,790.0092.5032.9035.500.00-1133.55%
RUTW221005P017950002022-09-30 10:37AM EDT1,795.0097.1536.4039.200.00-1233.26%
RUTW221005P018000002022-09-21 2:50PM EDT1,800.0041.6040.4043.200.00--2833.27%
RUTW221005P018050002022-09-21 2:47PM EDT1,805.0039.3044.9047.600.00--534.06%
RUTW221005P018200002022-09-29 10:08AM EDT1,820.00157.3557.8060.900.00-1534.92%
RUTW221005P018300002022-09-29 2:21PM EDT1,830.00172.3367.6070.700.00-3438.16%
RUTW221005P018400002022-10-04 10:05AM EDT1,840.0070.3576.7080.00-81.41-53.64%1838.28%
RUTW221005P018450002022-09-29 10:06AM EDT1,845.00183.5881.6085.100.00-1140.75%
RUTW221005P018500002022-09-28 2:17PM EDT1,850.00140.8487.3090.800.00-5646.56%
RUTW221005P018550002022-09-30 10:06AM EDT1,855.00166.5992.2095.400.00-2346.24%
RUTW221005P018600002022-09-27 11:42AM EDT1,860.00185.1697.50101.200.00-1152.47%
RUTW221005P018650002022-09-23 1:16PM EDT1,865.00194.51102.70105.800.00-6652.26%
RUTW221005P018700002022-09-29 10:03AM EDT1,870.00210.23107.10110.300.00-1051.07%
RUTW221005P018750002022-09-29 10:03AM EDT1,875.00215.12111.60114.900.00-1049.98%
RUTW221005P018800002022-09-29 10:05AM EDT1,880.00218.06116.50119.600.00-1049.10%
RUTW221005P018900002022-09-29 10:05AM EDT1,890.00227.94126.20129.500.00-1051.32%
RUTW221005P018950002022-09-29 12:56PM EDT1,895.00226.48132.20135.900.00-1163.79%
RUTW221005P019000002022-09-20 3:29PM EDT1,900.00118.96137.10140.300.00--161.50%
RUTW221005P019200002022-09-29 12:56PM EDT1,920.00251.43156.10159.800.00-1163.79%
RUTW221005P019500002022-09-20 3:29PM EDT1,950.00163.09187.50190.800.00--164.21%
RUTW221005P019700002022-09-27 1:56PM EDT1,970.00320.46206.10209.800.00--179.00%
RUTW221005P019750002022-09-27 1:56PM EDT1,975.00325.43211.10214.800.00--180.47%
RUTW221005P020300002022-09-22 11:35AM EDT2,030.00301.25267.00270.600.00--1074.22%
RUTW221005P020400002022-09-22 11:35AM EDT2,040.00311.05276.10279.800.00--1098.90%