Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RUT RUSSELL 2000   0.214 0.222 2232.7 -0.91

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 21.30 27.20 25.18 0.00 205 1484  S   2210 RUT 1.45 1.75 1.85 0.00 525 1747  S  
RUT 12.70 18.10 15.97 0.00 775 1084  S   2220 RUT 2.40 2.70 2.54 0.00 937 1263  S  
RUT 7.30 8.20 7.97 0.00 356 2092  S   2230 RUT 4.40 4.90 5.10 0.00 270 1805  S  
RUT 2.50 2.95 2.70 0.00 249 2093  S   2240 RUT 6.90 11.60 9.20 0.00 99 965  S  
RUT 0.75 1.05 1.00 0.00 523 7640  S   2250 RUT 14.80 20.50 12.92 0.00 35 7553  S  
RUT 0.30 0.50 0.37 0.00 372 2440  S   2260 RUT 24.40 29.20 23.84 0.00 20 2194  S  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 65.50 66.30 67.72 67.16 3 495  S   2210 RUT 43.70 44.30 42.35 43.42 132 575  S  
RUT 59.10 59.90 62.33 61.74 50 137  S   2220 RUT 47.20 47.90 44.38 47.99 79 606  S  
RUT 53.00 53.80 55.99 56.61 87 721  S   2230 RUT 51.10 51.80 50.67 52.86 288 699  S  
RUT 47.40 48.00 48.58 51.77 35 166  S   2240 RUT 55.30 56.20 54.81 58.01 414 475  S  
RUT 41.90 42.60 43.87 47.22 108 2495  S   2250 RUT 59.90 60.80 55.90 63.46 141 2741  S  
RUT 36.80 37.50 40.00 42.95 58 165  S   2260 RUT 64.80 65.70 62.81 69.19 76 307  S  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 93.90 95.00 111.49 96.34 0 16  S   2210 RUT 74.10 75.00 76.81 68.38 5 362  S  
RUT 87.70 88.80 88.24 91.09 8 71  S   2220 RUT 77.90 78.80 74.53 73.11 50 335  S  
RUT 81.80 82.80 82.03 86.04 18 49  S   2230 RUT 81.90 82.80 82.32 78.03 27 392  S  
RUT 76.30 77.10 76.60 81.17 19 65  S   2240 RUT 86.10 87.20 83.65 83.14 152 1034  S  
RUT 70.70 71.50 67.74 76.50 10 878  S   2250 RUT 90.60 91.60 89.80 88.45 30 498  S  
RUT 65.40 66.20 66.99 72.02 2 862  S   2260 RUT 95.20 96.30 92.21 93.94 1 417  S  


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


Data Provided by HistoricalOptionData.com
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.