Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,664.72-10.21 (-0.61%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221003C014450002022-09-30 4:12PM EDT1,445.00224.09212.50235.50+224.09-10180.25%
RUTW221003C015500002022-09-30 9:33AM EDT1,550.00124.23111.50127.50+124.23-10110.06%
RUTW221003C015950002022-09-28 3:33PM EDT1,595.00129.4370.5080.500.00-1081.62%
RUTW221003C016000002022-09-28 3:33PM EDT1,600.00124.7065.5075.500.00-1077.63%
RUTW221003C016250002022-09-30 9:52AM EDT1,625.0062.0042.5052.50+62.00-2664.70%
RUTW221003C016300002022-09-30 2:21PM EDT1,630.0057.0338.0048.00-26.97-32.11%202461.89%
RUTW221003C016350002022-09-30 3:56PM EDT1,635.0037.0034.0043.90+37.00-3060.38%
RUTW221003C016400002022-09-30 11:37AM EDT1,640.0067.4330.0039.90+12.20+22.09%4458.65%
RUTW221003C016500002022-09-29 10:14AM EDT1,650.0030.1022.5032.50+30.10--655.63%
RUTW221003C016550002022-09-26 4:10PM EDT1,655.0035.3019.8029.00+35.30--255.26%
RUTW221003C016600002022-09-30 2:28PM EDT1,660.0029.6716.2026.00-1.31-4.23%13353.72%
RUTW221003C016650002022-09-30 4:09PM EDT1,665.0017.8814.8023.00+17.88-102554.77%
RUTW221003C016700002022-09-30 4:03PM EDT1,670.0014.5010.6020.50+14.50-162751.90%
RUTW221003C016750002022-09-30 4:09PM EDT1,675.0012.6412.6013.70-19.26-60.38%7951.11%
RUTW221003C016800002022-09-30 4:12PM EDT1,680.0010.5010.4011.40-5.62-34.86%111350.09%
RUTW221003C016850002022-09-30 4:06PM EDT1,685.008.188.309.30-9.58-53.94%112450.37%
RUTW221003C016900002022-09-30 1:55PM EDT1,690.0014.506.607.50-1.40-8.81%21349.33%
RUTW221003C016950002022-09-30 4:10PM EDT1,695.005.245.206.00+5.24-17348.54%
RUTW221003C017000002022-09-30 4:06PM EDT1,700.003.983.904.80-5.18-56.55%697548.10%
RUTW221003C017050002022-09-30 3:50PM EDT1,705.003.622.953.70-4.48-55.31%332047.27%
RUTW221003C017100002022-09-30 4:10PM EDT1,710.002.342.102.80-4.86-67.50%542246.48%
RUTW221003C017150002022-09-30 4:10PM EDT1,715.001.691.502.15+1.69-253246.19%
RUTW221003C017200002022-09-30 3:59PM EDT1,720.001.051.001.60-6.05-85.21%103045.70%
RUTW221003C017250002022-09-30 4:00PM EDT1,725.002.290.651.20-1.49-39.42%501545.51%
RUTW221003C017300002022-09-30 4:10PM EDT1,730.000.690.450.95-4.55-86.83%596545.95%
RUTW221003C017350002022-09-30 3:56PM EDT1,735.000.440.300.75-2.91-86.87%291646.41%
RUTW221003C017400002022-09-30 4:00PM EDT1,740.000.360.150.65-3.21-89.92%441247.68%
RUTW221003C017450002022-09-30 3:53PM EDT1,745.000.250.100.55-3.05-92.42%302048.71%
RUTW221003C017500002022-09-30 4:12PM EDT1,750.000.230.050.45-1.89-89.15%2214449.41%
RUTW221003C017550002022-09-30 11:12AM EDT1,755.002.770.050.40+2.77-81250.78%
RUTW221003C017600002022-09-30 3:59PM EDT1,760.000.150.000.35-0.85-85.00%591352.00%
RUTW221003C017650002022-09-30 3:39PM EDT1,765.000.200.050.35-1.32-86.84%117550.05%
RUTW221003C017700002022-09-30 3:55PM EDT1,770.000.110.000.30-0.60-84.51%763050.20%
RUTW221003C017750002022-09-30 4:12PM EDT1,775.000.120.000.30-0.48-80.00%643752.25%
RUTW221003C017800002022-09-30 4:03PM EDT1,780.000.050.050.25-0.62-92.54%751454.20%
RUTW221003C017850002022-09-30 3:10PM EDT1,785.000.150.000.25-0.65-81.25%31354.98%
RUTW221003C017900002022-09-30 9:34AM EDT1,790.000.310.000.25-2.12-87.24%31056.84%
RUTW221003C017950002022-09-30 12:40PM EDT1,795.000.200.000.25-0.20-50.00%122858.79%
RUTW221003C018000002022-09-30 3:51PM EDT1,800.000.080.000.20-0.13-61.90%232859.18%
RUTW221003C018050002022-09-30 10:30AM EDT1,805.000.190.000.20-1.15-85.82%118461.04%
RUTW221003C018100002022-09-30 10:57AM EDT1,810.000.160.000.20-0.09-36.00%236962.89%
RUTW221003C018150002022-09-29 12:37PM EDT1,815.000.280.000.200.00-162164.65%
RUTW221003C018200002022-09-29 12:37PM EDT1,820.000.230.000.200.00-1566.50%
RUTW221003C018250002022-09-28 3:06PM EDT1,825.001.040.000.200.00-239868.36%
RUTW221003C018300002022-09-26 11:45AM EDT1,830.000.770.000.200.00-2870.12%
RUTW221003C018350002022-09-27 10:10AM EDT1,835.000.660.000.150.00-2169.73%
RUTW221003C018400002022-09-30 11:32AM EDT1,840.000.080.000.15-0.01-11.11%2271.48%
RUTW221003C018450002022-09-27 10:10AM EDT1,845.000.490.000.150.00-21473.24%
RUTW221003C018500002022-09-29 10:16AM EDT1,850.000.130.000.150.00-2575.00%
RUTW221003C018550002022-09-27 10:55AM EDT1,855.000.450.000.150.00-1776.56%
RUTW221003C018650002022-09-27 10:55AM EDT1,865.000.350.000.150.00-1180.08%
RUTW221003C018750002022-09-16 3:39PM EDT1,875.0012.970.000.150.00--183.40%
RUTW221003C018800002022-09-19 3:01PM EDT1,880.0013.900.000.150.00-1284.96%
RUTW221003C018850002022-09-22 10:23AM EDT1,885.001.640.000.150.00--386.72%
RUTW221003C018900002022-09-30 10:57AM EDT1,890.000.050.000.15+0.05-2088.28%
RUTW221003C018950002022-09-27 10:55AM EDT1,895.000.200.000.150.00-1190.04%
RUTW221003C019000002022-09-22 10:23AM EDT1,900.001.140.000.150.00--591.60%
RUTW221003C019050002022-09-27 10:55AM EDT1,905.000.150.000.150.00-1193.36%
RUTW221003C019100002022-09-27 11:29AM EDT1,910.000.100.000.150.00-2294.92%
RUTW221003C019150002022-09-30 1:40PM EDT1,915.000.050.000.10+0.05-4092.97%
RUTW221003C019200002022-09-27 11:29AM EDT1,920.000.090.000.100.00-11294.53%
RUTW221003C019300002022-09-29 9:57AM EDT1,930.000.100.000.100.00-6997.66%
RUTW221003C019350002022-09-29 9:57AM EDT1,935.000.100.000.10+0.10--199.22%
RUTW221003C019400002022-09-19 12:47PM EDT1,940.003.300.000.100.00-11100.59%
RUTW221003C019500002022-09-26 10:14AM EDT1,950.000.170.000.10+0.17--2103.52%
RUTW221003C019550002022-09-20 9:33AM EDT1,955.001.930.000.100.00-55105.08%
RUTW221003C019600002022-09-19 3:09PM EDT1,960.002.250.000.100.00--2106.64%
RUTW221003C019650002022-09-19 3:09PM EDT1,965.002.010.000.100.00--2108.20%
RUTW221003C019750002022-09-21 3:07PM EDT1,975.001.190.000.100.00--2110.94%
RUTW221003C019900002022-09-30 9:51AM EDT1,990.000.040.000.10-0.51-92.73%55115.63%
RUTW221003C020000002022-09-16 11:45AM EDT2,000.001.020.000.100.00--2118.36%
RUTW221003C020900002022-09-20 9:33AM EDT2,090.000.200.000.100.00-55143.75%
PutsforOctober 3, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221003P013750002022-09-30 9:42AM EDT1,375.000.070.000.05+0.07-8-117.97%
RUTW221003P014000002022-09-28 9:42AM EDT1,400.000.200.000.15+0.20--3118.75%
RUTW221003P014100002022-09-28 3:55PM EDT1,410.000.050.000.15+0.05--1114.06%
RUTW221003P014150002022-09-30 9:46AM EDT1,415.000.050.000.15+0.05-40112.11%
RUTW221003P014250002022-09-29 12:30PM EDT1,425.000.100.000.15+0.10--3107.62%
RUTW221003P014450002022-09-27 1:05PM EDT1,445.000.600.000.15+0.60--3998.83%
RUTW221003P014650002022-09-29 10:09AM EDT1,465.000.250.000.200.00-1592.77%
RUTW221003P014750002022-09-29 3:38PM EDT1,475.000.100.000.20+0.10--488.28%
RUTW221003P014800002022-09-28 12:37PM EDT1,480.000.320.000.200.00-2286.13%
RUTW221003P014900002022-09-27 11:29AM EDT1,490.001.200.000.20+1.20--1081.64%
RUTW221003P014950002022-09-27 9:40AM EDT1,495.000.850.000.250.00-1981.45%
RUTW221003P015000002022-09-30 3:39PM EDT1,500.000.080.000.25+0.08-116679.10%
RUTW221003P015050002022-09-29 3:16PM EDT1,505.000.220.000.25+0.22--176.86%
RUTW221003P015100002022-09-28 9:30AM EDT1,510.001.120.000.25+1.12--274.61%
RUTW221003P015150002022-09-30 9:59AM EDT1,515.000.100.000.15-1.54-93.90%11068.36%
RUTW221003P015200002022-09-28 10:44AM EDT1,520.000.740.000.30+0.74--171.68%
RUTW221003P015250002022-09-30 3:39PM EDT1,525.000.130.050.30+0.13-10170.61%
RUTW221003P015300002022-09-28 9:34AM EDT1,530.002.240.000.35+2.24--1168.36%
RUTW221003P015350002022-09-30 4:07PM EDT1,535.000.210.000.35-0.32-60.38%2466.02%
RUTW221003P015400002022-09-30 4:08PM EDT1,540.000.220.000.40+0.22-29264.75%
RUTW221003P015450002022-09-30 4:01PM EDT1,545.000.200.000.40-0.75-78.95%101262.40%
RUTW221003P015500002022-09-30 3:39PM EDT1,550.000.200.050.45+0.20-418661.82%
RUTW221003P015550002022-09-29 9:47AM EDT1,555.002.350.050.500.00-117660.21%
RUTW221003P015600002022-09-30 4:07PM EDT1,560.000.340.100.55-2.33-87.27%33959.18%
RUTW221003P015650002022-09-30 4:08PM EDT1,565.000.380.150.45+0.38-91056.01%
RUTW221003P015700002022-09-30 3:52PM EDT1,570.000.400.200.65-2.46-86.01%121656.45%
RUTW221003P015750002022-09-30 3:43PM EDT1,575.000.550.250.70-2.72-83.18%182054.83%
RUTW221003P015800002022-09-30 3:58PM EDT1,580.000.610.300.80-4.85-88.83%75353.52%
RUTW221003P015850002022-09-30 3:56PM EDT1,585.000.700.400.90-2.17-75.61%251252.34%
RUTW221003P015900002022-09-30 3:57PM EDT1,590.000.820.501.05-2.28-73.55%575151.25%
RUTW221003P015950002022-09-30 3:19PM EDT1,595.000.840.651.20-3.46-80.47%204950.13%
RUTW221003P016000002022-09-30 4:09PM EDT1,600.001.150.851.40-3.00-72.29%2114651.70%
RUTW221003P016050002022-09-30 3:32PM EDT1,605.001.201.101.70-1.09-47.60%265550.89%
RUTW221003P016100002022-09-30 3:59PM EDT1,610.002.071.402.00-3.09-59.88%1404549.68%
RUTW221003P016150002022-09-30 4:00PM EDT1,615.002.491.752.40-6.11-71.05%181748.72%
RUTW221003P016200002022-09-30 3:57PM EDT1,620.002.792.252.90-11.13-79.96%641747.88%
RUTW221003P016250002022-09-30 4:09PM EDT1,625.003.282.803.50-9.72-74.77%1271847.05%
RUTW221003P016300002022-09-30 3:59PM EDT1,630.004.653.504.30-4.00-46.24%321146.56%
RUTW221003P016350002022-09-30 3:51PM EDT1,635.004.474.305.10-11.03-71.16%19945.51%
RUTW221003P016400002022-09-30 4:00PM EDT1,640.007.215.306.20-3.66-33.67%688145.01%
RUTW221003P016450002022-09-30 3:13PM EDT1,645.006.816.507.40-16.09-70.26%103644.21%
RUTW221003P016500002022-09-30 4:00PM EDT1,650.009.507.808.70-4.26-30.96%1565043.10%
RUTW221003P016550002022-09-30 11:24AM EDT1,655.003.009.3010.30-14.65-83.00%83942.26%
RUTW221003P016600002022-09-30 3:59PM EDT1,660.0013.7911.1012.10-12.61-47.77%132641.30%
RUTW221003P016650002022-09-30 4:12PM EDT1,665.0013.9013.1014.10-9.17-39.75%173340.15%
RUTW221003P016700002022-09-30 3:57PM EDT1,670.0018.0015.4016.40-12.60-41.18%141739.05%
RUTW221003P016750002022-09-30 3:26PM EDT1,675.0018.9014.0023.50-15.00-44.25%214051.31%
RUTW221003P016800002022-09-30 3:29PM EDT1,680.0020.7416.6026.00-11.36-35.39%1322049.52%
RUTW221003P016850002022-09-30 12:38PM EDT1,685.0012.1019.5029.50-25.34-67.68%510150.10%
RUTW221003P016900002022-09-30 12:56PM EDT1,690.0014.0022.5032.40-24.40-63.54%147348.03%
RUTW221003P016950002022-09-30 3:41PM EDT1,695.0029.7026.0036.00+1.80+6.45%1341447.50%
RUTW221003P017000002022-09-30 3:36PM EDT1,700.0034.8230.0040.00-10.03-22.36%656847.76%
RUTW221003P017050002022-09-30 12:28PM EDT1,705.0023.8034.0043.90-18.23-43.37%2646.89%
RUTW221003P017100002022-09-30 11:29AM EDT1,710.0018.2838.0048.00-33.62-64.78%51246.05%
RUTW221003P017150002022-09-30 3:48PM EDT1,715.0044.8842.5052.40-10.80-19.40%71345.98%
RUTW221003P017200002022-09-30 2:16PM EDT1,720.0036.5147.0056.90-16.76-31.46%101845.83%
RUTW221003P017250002022-09-27 11:20AM EDT1,725.0056.5951.5061.500.00-12945.64%
RUTW221003P017300002022-09-30 2:16PM EDT1,730.0044.6856.5066.40-6.32-12.39%3547.56%
RUTW221003P017350002022-09-20 2:22PM EDT1,735.0025.7061.0071.000.00--246.00%
RUTW221003P017400002022-09-30 11:34AM EDT1,740.0038.4766.0076.00-36.32-48.56%112748.56%
RUTW221003P017450002022-09-27 9:47AM EDT1,745.0068.9371.0081.000.00-151651.10%
RUTW221003P017500002022-09-27 12:42PM EDT1,750.0098.8076.0086.000.00-102053.59%
RUTW221003P017550002022-09-29 10:04AM EDT1,755.0097.1981.0091.000.00-31956.06%
RUTW221003P017600002022-09-29 2:39PM EDT1,760.0096.6385.5095.500.00-247048.49%
RUTW221003P017700002022-09-27 11:20AM EDT1,770.0091.3895.50105.500.00-11152.73%
RUTW221003P017750002022-09-30 12:53PM EDT1,775.0077.49100.10114.00-21.66-21.85%12393.32%
RUTW221003P017850002022-09-30 2:56PM EDT1,785.00110.24107.50123.50+64.74+142.29%23795.70%
RUTW221003P017900002022-09-19 9:36AM EDT1,790.0044.10112.50128.500.00--698.55%
RUTW221003P017950002022-09-30 12:52PM EDT1,795.0096.79117.50133.50-17.96-15.65%12101.37%
RUTW221003P018000002022-09-20 12:43PM EDT1,800.0049.37122.50138.500.00--2104.18%
RUTW221003P018050002022-09-21 2:14PM EDT1,805.0059.50127.50143.500.00--1106.95%
RUTW221003P018200002022-09-27 11:12AM EDT1,820.00131.90142.50158.500.00-25115.14%
RUTW221003P018250002022-09-28 9:30AM EDT1,825.00151.35147.50163.500.00-33117.82%
RUTW221003P018300002022-09-28 3:11PM EDT1,830.00112.16152.50168.500.00-140120.48%
RUTW221003P018400002022-09-28 3:11PM EDT1,840.00121.84162.50178.50+121.84--1125.76%
RUTW221003P018500002022-09-23 1:11PM EDT1,850.00178.94172.50188.500.00-43130.95%
RUTW221003P018600002022-09-27 11:13AM EDT1,860.00173.95182.50198.500.00-11136.07%
RUTW221003P018700002022-09-27 11:13AM EDT1,870.00183.89192.50208.500.00-11141.13%
RUTW221003P020300002022-09-29 3:44PM EDT2,030.00357.37349.70372.50+357.37--1253.49%
RUTW221003P020350002022-09-19 2:33PM EDT2,035.00230.52357.40377.500.00--1255.86%
RUTW221003P020800002022-09-29 3:44PM EDT2,080.00407.33402.40422.50+407.33--1276.59%
Advertisement
Advertisement