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
1,752.51-10.18 (-0.58%)
At close: 04:30PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221031C011500002022-08-01 10:23AM EDT1,150.00721.30702.70708.600.00-5050215.45%
RUTW221031C012000002022-08-01 10:23AM EDT1,200.00672.30651.60658.000.00-5051200.09%
RUTW221031C012100002022-07-20 11:14AM EDT1,210.00621.22737.00761.000.00--0283.40%
RUTW221031C014000002022-06-14 11:25AM EDT1,400.00349.80325.00347.000.00--10.00%
RUTW221031C015500002022-09-30 3:15PM EDT1,550.00147.64202.10225.000.00-5552.07%
RUTW221031C015700002022-06-17 4:15PM EDT1,570.00184.00208.00231.400.00-808060.04%
RUTW221031C015900002022-09-30 3:58PM EDT1,590.00113.94170.90186.300.00-1146.00%
RUTW221031C016000002022-10-06 10:11AM EDT1,600.00166.10163.40177.90+54.59+48.96%3345.43%
RUTW221031C016100002022-10-06 10:34AM EDT1,610.00154.10154.90169.40+154.10-1044.70%
RUTW221031C016400002022-09-23 3:06PM EDT1,640.0084.85135.30137.500.00-9937.67%
RUTW221031C016500002022-09-30 3:13PM EDT1,650.0078.61127.50129.600.00-4837.22%
RUTW221031C016600002022-10-06 9:57AM EDT1,660.00124.62119.90121.90-8.81-6.60%102236.79%
RUTW221031C016700002022-10-03 1:32PM EDT1,670.0083.03112.50114.300.00-13736.32%
RUTW221031C016800002022-10-04 3:21PM EDT1,680.00114.40105.20107.000.00-1513635.92%
RUTW221031C016900002022-10-05 9:31AM EDT1,690.0097.3698.20100.000.00-2835.59%
RUTW221031C017000002022-10-06 3:55PM EDT1,700.0093.5091.4092.90-5.50-5.56%395135.08%
RUTW221031C017100002022-10-06 9:57AM EDT1,710.0094.2584.8086.20+10.24+12.19%12334.68%
RUTW221031C017200002022-10-05 9:38AM EDT1,720.0079.2178.5079.800.00-1234.32%
RUTW221031C017300002022-10-04 9:53AM EDT1,730.0079.0472.4073.500.00-52233.89%
RUTW221031C017400002022-10-06 11:56AM EDT1,740.0069.5066.5067.50+11.07+18.95%132433.49%
RUTW221031C017500002022-10-06 11:30AM EDT1,750.0063.1061.0061.80+3.26+5.45%124833.11%
RUTW221031C017600002022-10-03 10:06AM EDT1,760.0055.3055.7056.40+22.61+69.16%2732.77%
RUTW221031C017700002022-10-06 12:54PM EDT1,770.0053.7050.6051.30+6.07+12.74%14132.44%
RUTW221031C017800002022-10-05 12:46PM EDT1,780.0042.9845.8046.500.00-101032.13%
RUTW221031C017900002022-10-05 10:19AM EDT1,790.0035.3941.3041.900.00-110631.78%
RUTW221031C018000002022-10-04 3:49PM EDT1,800.0043.7237.1037.700.00-337731.50%
RUTW221031C018100002022-10-04 9:48AM EDT1,810.0036.3133.2033.800.00-1831.23%
RUTW221031C018200002022-10-06 11:10AM EDT1,820.0030.4229.6030.10+4.21+16.06%22330.93%
RUTW221031C018300002022-10-04 9:48AM EDT1,830.0028.7626.2026.800.00-23730.71%
RUTW221031C018400002022-10-06 11:12AM EDT1,840.0023.9623.2023.70+4.14+20.89%13930.46%
RUTW221031C018500002022-10-06 9:43AM EDT1,850.0027.0920.4020.90+9.62+55.07%16330.23%
RUTW221031C018600002022-10-06 11:10AM EDT1,860.0018.5717.9018.40+2.91+18.58%22130.05%
RUTW221031C018700002022-10-04 3:50PM EDT1,870.0019.3615.6016.100.00-11329.85%
RUTW221031C018800002022-10-05 10:04AM EDT1,880.0011.5513.6014.100.00-16329.72%
RUTW221031C018900002022-10-06 1:01PM EDT1,890.0012.9211.8012.20-2.37-15.50%22129.50%
RUTW221031C019000002022-10-06 1:01PM EDT1,900.0011.1910.2010.60+4.89+77.62%53229.38%
RUTW221031C019100002022-10-06 1:01PM EDT1,910.009.698.709.20+1.11+12.94%22929.29%
RUTW221031C019200002022-10-06 1:01PM EDT1,920.008.377.507.90+0.38+4.76%14429.14%
RUTW221031C019300002022-10-05 12:11PM EDT1,930.005.866.406.800.00-105829.05%
RUTW221031C019400002022-10-06 11:12AM EDT1,940.005.905.505.90+0.45+8.26%24329.05%
RUTW221031C019500002022-10-05 10:18AM EDT1,950.004.004.705.000.00-54028.91%
RUTW221031C019600002022-10-04 9:52AM EDT1,960.004.804.004.300.00-72328.89%
RUTW221031C019700002022-10-04 3:43PM EDT1,970.004.523.403.700.00-91928.90%
RUTW221031C019800002022-09-30 2:43PM EDT1,980.001.302.903.200.00-51928.96%
RUTW221031C019900002022-10-05 2:50PM EDT1,990.003.002.452.750.00-23228.99%
RUTW221031C020000002022-10-06 11:17AM EDT2,000.002.352.102.40-0.25-9.62%313429.11%
RUTW221031C020100002022-10-04 2:30PM EDT2,010.002.781.802.10+0.43+18.30%29629.25%
RUTW221031C020200002022-09-26 11:25AM EDT2,020.000.961.551.850.00-18829.43%
RUTW221031C020300002022-10-04 3:43PM EDT2,030.001.901.301.600.00-39529.52%
RUTW221031C020400002022-10-04 4:06PM EDT2,040.001.951.151.400.00-93229.67%
RUTW221031C020500002022-10-04 12:42PM EDT2,050.001.561.001.250.00-113629.91%
RUTW221031C020600002022-10-04 4:06PM EDT2,060.001.530.851.100.00-92930.08%
RUTW221031C020700002022-09-23 1:44PM EDT2,070.000.670.751.000.00-13030.40%
RUTW221031C020800002022-09-06 1:12PM EDT2,080.003.900.701.000.00-22931.14%
RUTW221031C020900002022-10-06 10:44AM EDT2,090.000.710.550.80-1.13-61.41%104330.87%
RUTW221031C021000002022-09-23 11:03AM EDT2,100.000.450.500.750.00-13931.30%
RUTW221031C021100002022-09-23 12:34PM EDT2,110.000.420.400.650.00-4631.38%
RUTW221031C021200002022-09-23 12:34PM EDT2,120.000.360.350.600.00-41331.74%
RUTW221031C021300002022-10-06 10:44AM EDT2,130.000.470.350.55-1.03-68.67%101132.06%
RUTW221031C021400002022-10-04 9:40AM EDT2,140.000.500.300.500.00-152432.32%
RUTW221031C021500002022-09-26 3:46PM EDT2,150.000.300.250.500.00-307732.97%
RUTW221031C021600002022-09-23 2:11PM EDT2,160.000.300.200.450.00-71233.19%
RUTW221031C021700002022-09-20 9:51AM EDT2,170.000.840.200.400.00-203233.35%
RUTW221031C021800002022-09-26 3:46PM EDT2,180.000.240.150.400.00-302233.97%
RUTW221031C021900002022-08-25 10:30AM EDT2,190.0010.140.150.500.00-2035.52%
RUTW221031C022000002022-09-20 2:53PM EDT2,200.000.600.150.350.00-1334.67%
RUTW221031C022100002022-09-26 9:30AM EDT2,210.000.300.100.350.00-1635.28%
RUTW221031C022200002022-09-26 9:30AM EDT2,220.000.250.100.300.00--535.25%
RUTW221031C022300002022-08-26 3:52PM EDT2,230.003.740.100.400.00-1837.04%
RUTW221031C022500002022-09-01 9:53AM EDT2,250.000.790.000.300.00-130437.01%
RUTW221031C022800002022-08-30 3:52PM EDT2,280.000.900.000.200.00-2837.11%
RUTW221031C023000002022-08-16 1:11PM EDT2,300.007.570.004.800.00-30030352.24%
RUTW221031C023500002022-08-30 3:49PM EDT2,350.000.640.000.150.00-1939.75%
RUTW221031C024000002022-05-09 1:00PM EDT2,400.004.333.505.700.00-4065.52%
RUTW221031C024500002022-05-09 1:00PM EDT2,450.003.132.304.300.00-4065.20%
RUTW221031C025000002022-09-07 3:21PM EDT2,500.000.300.000.150.00-2247.17%
RUTW221031C025500002022-08-11 12:53PM EDT2,550.001.060.003.500.00--365.11%
RUTW221031C027000002022-08-22 9:57AM EDT2,700.000.050.000.150.00-102052.93%
RUTW221031C028000002022-08-22 9:57AM EDT2,800.000.050.000.150.00-104056.93%
RUTW221031C028500002022-08-19 9:55AM EDT2,850.000.300.000.150.00-107058.89%
PutsforOctober 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221031P010000002022-09-12 11:22AM EDT1,000.000.300.100.250.00-244875.59%
RUTW221031P010500002022-09-02 12:57PM EDT1,050.000.900.400.950.00-101380.10%
RUTW221031P011000002022-08-24 1:46PM EDT1,100.000.680.951.350.00-1178.54%
RUTW221031P011500002022-10-05 1:09PM EDT1,150.000.650.400.650.00-172365.09%
RUTW221031P012000002022-10-03 11:08AM EDT1,200.001.050.600.850.00-110361.45%
RUTW221031P012100002022-07-20 11:14AM EDT1,210.005.800.505.300.00--073.56%
RUTW221031P012200002022-07-28 10:50AM EDT1,220.004.400.902.800.00-3367.18%
RUTW221031P012500002022-10-05 3:25PM EDT1,250.000.970.851.100.00-611957.67%
RUTW221031P012600002022-10-05 3:23PM EDT1,260.001.100.901.150.00-1156.85%
RUTW221031P012700002022-09-08 11:46AM EDT1,270.001.560.951.250.00-10756.18%
RUTW221031P012800002022-07-28 10:51AM EDT1,280.005.901.703.500.00-3362.67%
RUTW221031P012900002022-07-28 10:53AM EDT1,290.006.201.853.700.00-3362.01%
RUTW221031P013000002022-09-26 11:07AM EDT1,300.003.321.201.450.00-13353.99%
RUTW221031P013100002022-07-18 11:47AM EDT1,310.0011.451.552.850.00--157.08%
RUTW221031P013300002022-09-16 9:53AM EDT1,330.002.781.501.750.00-2251.94%
RUTW221031P013400002022-09-30 11:13AM EDT1,340.002.811.601.850.00-14151.19%
RUTW221031P013500002022-09-29 1:01PM EDT1,350.005.391.702.000.00-23650.53%
RUTW221031P013600002022-09-30 2:56PM EDT1,360.004.601.852.100.00-12350.32%
RUTW221031P013700002022-09-30 3:13PM EDT1,370.004.922.002.250.00-2949.65%
RUTW221031P013800002022-09-30 3:13PM EDT1,380.005.322.152.400.00-54348.93%
RUTW221031P013900002022-10-06 10:44AM EDT1,390.002.362.302.60-3.32-58.45%108448.35%
RUTW221031P014000002022-09-30 10:52AM EDT1,400.005.092.502.750.00-92947.57%
RUTW221031P014100002022-10-03 1:35PM EDT1,410.004.452.702.950.00-283346.89%
RUTW221031P014200002022-10-03 1:35PM EDT1,420.004.812.903.200.00-284446.32%
RUTW221031P014300002022-10-06 10:44AM EDT1,430.003.223.103.50-5.31-62.25%104945.82%
RUTW221031P014400002022-10-06 9:35AM EDT1,440.003.153.403.70-0.95-23.17%54445.01%
RUTW221031P014500002022-10-06 1:06PM EDT1,450.003.363.704.00-0.07-2.04%269044.40%
RUTW221031P014600002022-10-06 1:06PM EDT1,460.003.634.004.40-0.06-1.63%315043.96%
RUTW221031P014700002022-10-06 2:50PM EDT1,470.004.604.404.70-0.70-13.21%363443.24%
RUTW221031P014800002022-10-06 2:50PM EDT1,480.005.004.805.20-0.78-13.49%364842.85%
RUTW221031P014900002022-10-05 3:25PM EDT1,490.004.615.305.600.00-62942.20%
RUTW221031P015000002022-10-04 9:30AM EDT1,500.006.835.806.100.00-14641.66%
RUTW221031P015100002022-10-04 9:32AM EDT1,510.006.886.306.700.00-11641.21%
RUTW221031P015200002022-09-30 12:27PM EDT1,520.0015.087.007.300.00-2340.68%
RUTW221031P015300002022-10-04 2:47PM EDT1,530.007.137.608.000.00-232340.21%
RUTW221031P015400002022-10-04 2:47PM EDT1,540.007.838.408.800.00-23739.79%
RUTW221031P015500002022-10-04 3:30PM EDT1,550.008.709.309.600.00-412639.28%
RUTW221031P015600002022-10-06 9:31AM EDT1,560.009.4110.2010.60-0.85-8.28%11938.91%
RUTW221031P015700002022-10-05 12:11PM EDT1,570.0011.9011.2011.600.00-24021338.45%
RUTW221031P015800002022-10-04 3:43PM EDT1,580.0011.1812.4012.800.00-326738.09%
RUTW221031P015900002022-10-05 12:19PM EDT1,590.0013.6313.6014.000.00-13237.63%
RUTW221031P016000002022-10-04 12:06PM EDT1,600.0013.7015.0015.40+0.20+1.48%913237.26%
RUTW221031P016100002022-10-05 10:09AM EDT1,610.0019.5216.5016.900.00-26136.87%
RUTW221031P016200002022-10-05 10:11AM EDT1,620.0015.7518.1018.60-5.59-26.19%12836.53%
RUTW221031P016300002022-10-06 9:57AM EDT1,630.0017.3519.9020.40-5.85-25.22%24136.16%
RUTW221031P016400002022-10-05 3:35PM EDT1,640.0018.7421.9022.40-0.17-0.90%13435.83%
RUTW221031P016500002022-10-06 4:06PM EDT1,650.0023.7224.0024.50-4.40-15.65%1010635.45%
RUTW221031P016600002022-10-06 1:24PM EDT1,660.0024.0026.3026.90+0.81+3.49%53535.15%
RUTW221031P016700002022-10-05 10:11AM EDT1,670.0033.4928.8029.400.00-204834.80%
RUTW221031P016800002022-10-06 11:48AM EDT1,680.0028.5031.5032.10+1.03+3.75%338034.45%
RUTW221031P016900002022-10-05 3:35PM EDT1,690.0030.0434.4035.000.00-124434.10%
RUTW221031P017000002022-10-06 3:31PM EDT1,700.0036.4237.5038.10-2.28-5.89%825133.74%
RUTW221031P017100002022-10-05 10:09AM EDT1,710.0046.8240.8041.400.00-106733.37%
RUTW221031P017200002022-10-04 3:42PM EDT1,720.0039.7744.3045.000.00-326433.03%
RUTW221031P017300002022-10-06 3:24PM EDT1,730.0048.2048.1048.80+6.18+14.71%44332.67%
RUTW221031P017400002022-10-06 3:31PM EDT1,740.0050.8752.2052.90+4.65+10.06%44232.34%
RUTW221031P017500002022-10-06 3:24PM EDT1,750.0056.6056.5057.20-2.30-3.90%2314731.98%
RUTW221031P017600002022-10-06 1:24PM EDT1,760.0057.5061.1061.80-38.64-40.19%164431.63%
RUTW221031P017700002022-10-06 3:31PM EDT1,770.0064.5565.9066.80-3.45-5.07%247431.36%
RUTW221031P017800002022-10-05 3:36PM EDT1,780.0063.0271.1072.000.00-116131.04%
RUTW221031P017900002022-10-05 10:14AM EDT1,790.0084.7876.5077.600.00-142430.78%
RUTW221031P018000002022-10-06 9:43AM EDT1,800.0069.1082.2083.40-16.16-18.95%213330.49%
RUTW221031P018100002022-10-04 4:00PM EDT1,810.0075.9788.2089.600.00-25230.26%
RUTW221031P018200002022-10-03 3:57PM EDT1,820.00128.1094.3096.000.00-38129.99%
RUTW221031P018300002022-10-05 3:36PM EDT1,830.0091.25100.90102.700.00-513229.73%
RUTW221031P018400002022-09-26 1:29PM EDT1,840.00192.91107.90109.700.00-25129.50%
RUTW221031P018500002022-10-06 9:43AM EDT1,850.0099.05115.00117.00-4.71-4.54%18629.30%
RUTW221031P018600002022-10-04 4:00PM EDT1,860.00107.40122.40124.500.00-28529.07%
RUTW221031P018700002022-09-29 1:29PM EDT1,870.00208.34130.10132.300.00-411128.89%
RUTW221031P018800002022-10-04 12:43PM EDT1,880.00126.25130.60146.000.00-325733.09%
RUTW221031P018900002022-10-04 12:43PM EDT1,890.00133.91139.40154.700.00-108033.53%
RUTW221031P019000002022-10-04 10:14AM EDT1,900.00144.18147.10162.500.00-24733.17%
RUTW221031P019100002022-10-05 12:11PM EDT1,910.00169.42155.60171.100.00-107333.32%
RUTW221031P019200002022-10-05 12:11PM EDT1,920.00178.34164.50178.500.00-1014932.26%
RUTW221031P019300002022-09-23 3:44PM EDT1,930.00251.47173.50187.400.00-156232.40%
RUTW221031P019400002022-09-26 12:57PM EDT1,940.00275.50182.50197.700.00-12833.88%
RUTW221031P019500002022-09-23 9:44AM EDT1,950.00261.48191.60206.800.00-53034.11%
RUTW221031P019600002022-09-22 10:20AM EDT1,960.00229.06200.50215.300.00-33033.56%
RUTW221031P019700002022-08-30 10:38AM EDT1,970.00146.10306.40310.400.00-23292.47%
RUTW221031P019800002022-09-23 2:55PM EDT1,980.00321.15215.50239.500.00-1006940.31%
RUTW221031P019900002022-09-13 3:39PM EDT1,990.00173.88225.10249.000.00-3640.93%
RUTW221031P020000002022-09-16 1:47PM EDT2,000.00223.69234.70258.500.00-72341.50%
RUTW221031P020100002022-09-13 10:45AM EDT2,010.00172.82244.50268.400.00-1242.48%
RUTW221031P020200002022-09-09 1:53PM EDT2,020.00154.32254.10278.000.00-1643.11%
RUTW221031P020300002022-10-03 3:32PM EDT2,030.00313.52264.00287.900.00--144.05%
RUTW221031P020400002022-09-01 12:08PM EDT2,040.00238.96356.00380.000.00-1096.81%
RUTW221031P020500002022-10-04 10:14AM EDT2,050.00282.36283.50307.500.00-1745.65%
RUTW221031P020600002022-09-01 12:08PM EDT2,060.00256.91376.00400.000.00-1099.64%
RUTW221031P020700002022-08-24 12:24PM EDT2,070.00157.26399.80403.000.00--500103.12%
RUTW221031P020800002022-10-03 3:32PM EDT2,080.00362.94313.10337.000.00--148.02%
RUTW221031P020900002022-07-15 11:07AM EDT2,090.00361.59117.00132.700.00--20.00%
RUTW221031P021000002022-09-01 1:31PM EDT2,100.00289.37415.50439.500.00-11104.78%
RUTW221031P021400002022-07-15 11:07AM EDT2,140.00409.19149.90164.500.00--20.00%
RUTW221031P021500002022-09-16 1:47PM EDT2,150.00367.12382.50406.500.00-1053.96%
RUTW221031P021900002022-05-16 12:05AM EDT2,190.00453.080.000.000.00--00.00%
RUTW221031P022000002022-05-16 12:05AM EDT2,200.00462.710.000.000.00--00.00%
RUTW221031P026000002022-09-15 10:10AM EDT2,600.00744.71832.40855.000.00-101085.68%
RUTW221031P028000002022-07-20 11:14AM EDT2,800.00963.15821.80846.800.00--10.00%
Advertisement
Advertisement