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   0.232 0.192 1947.44 4.35
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 13.60 15.40 13.45 0.00 0 39  S   1935 RUT 3.50 4.20 3.80 0.00 0 315  S  
RUT 10.60 12.00 10.60 0.00 0 56  S   1940 RUT 5.30 6.00 5.59 0.00 0 1142  S  
RUT 8.00 8.90 10.00 0.00 0 19  S   1945 RUT 7.30 8.20 7.90 0.00 0 434  S  
RUT 5.70 6.50 5.80 0.00 0 910  S   1950 RUT 9.80 11.00 10.89 0.00 0 1410  S  
RUT 4.00 4.60 4.05 0.00 0 114  S   1955 RUT 12.80 14.50 13.64 0.00 0 287  S  
RUT 2.75 3.30 3.40 0.00 0 756  S   1960 RUT 16.30 18.40 16.51 0.00 0 1108  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 58.50 59.60 66.90 82.77 0 14  S   1935 RUT 39.30 40.00 47.80 14.71 18 112  S  
RUT 55.60 56.60 52.90 79.19 32 68  S   1940 RUT 41.40 42.00 44.97 15.99 191 514  S  
RUT 52.90 53.70 48.84 75.70 18 103  S   1945 RUT 43.50 44.20 43.17 17.35 61 294  S  
RUT 50.10 51.00 49.40 72.29 8511 787  S   1950 RUT 45.80 46.40 46.20 18.80 1504 3304  S  
RUT 47.50 48.30 42.95 68.96 13 51  S   1955 RUT 48.00 48.70 57.80 20.32 56 164  S  
RUT 45.00 45.70 45.61 65.71 54 77  S   1960 RUT 50.40 51.10 53.90 21.94 48 276  S  
 
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 81.40 82.30 72.43 285.21 4 20  S   1940 RUT 59.60 60.30 64.50 1.23 255 600  S  
RUT 75.80 76.60 75.32 276.87 200 3134  S   1950 RUT 63.90 64.60 67.21 1.46 547 5574  S  
RUT 70.40 71.20 67.94 268.57 14 609  S   1960 RUT 68.40 69.10 72.90 1.74 6 738  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.