Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RUSSELL 2000 (RUT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RUT RUSSELL 2000   0.158 0.189 2069.67 23.22
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 47.70 48.60 47.61 88.48 251 286  S   2055 RUT 27.40 27.90 32.50 14.75 1 325  S  
RUT 44.60 45.40 45.10 84.87 81 1743  S   2060 RUT 29.30 29.80 29.03 15.99 121 1911  S  
RUT 41.60 42.30 39.65 81.33 11 348  S   2065 RUT 31.30 31.80 33.85 17.30 6 565  S  
RUT 38.80 39.40 39.00 77.87 353 1021  S   2070 RUT 33.40 33.90 34.00 18.70 387 1263  S  
RUT 36.10 36.60 36.20 74.48 321 2159  S   2075 RUT 35.60 36.10 36.40 20.17 280 1711  S  
RUT 33.50 33.90 32.17 71.18 33 1168  S   2080 RUT 37.90 38.40 37.68 21.72 20 1177  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 66.90 68.00 55.50 251.22 0 31  S   2055 RUT 39.90 40.40 39.59 2.31 0 267  S  
RUT 63.90 64.90 62.87 246.99 19 72  S   2060 RUT 41.80 42.30 43.25 2.51 10 265  S  
RUT 60.90 61.90 62.40 242.77 0 9  S   2065 RUT 43.70 44.30 46.01 2.72 16 179  S  
RUT 58.00 59.00 48.90 238.57 0 39  S   2070 RUT 45.70 46.40 47.35 2.95 8 656  S  
RUT 55.20 56.10 58.00 234.39 0 173  S   2075 RUT 47.80 48.50 62.26 3.20 0 198  S  
RUT 52.50 53.30 51.59 230.22 1 98  S   2080 RUT 50.00 50.70 51.39 3.46 99 800  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 83.90 85.10 0.00 509.74 0 0  S   2055 RUT 49.90 50.70 42.70 0.04 0 1  S  
RUT 80.90 82.10 79.92 505.95 2 0  S   2060 RUT 51.80 52.60 53.74 0.04 165 10  S  
RUT 78.00 79.10 79.50 502.16 0 4  S   2065 RUT 53.80 54.60 54.30 0.05 1 1  S  
RUT 75.10 76.10 66.50 498.37 0 1  S   2070 RUT 55.80 56.60 66.88 0.05 0 20  S  
RUT 72.20 73.30 80.50 494.58 0 9  S   2075 RUT 57.90 58.70 60.20 0.06 0 13  S  
RUT 69.50 70.50 67.50 490.79 0 7  S   2080 RUT 60.00 60.90 76.52 0.06 0 8  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.