# RUTW Option Chains > RUTW option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 13, 2026 (end of day). Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: -. All expirations: 2026-11-13, 2026-11-16, 2026-11-17, 2026-11-18, 2026-11-19, 2026-11-20, 2026-11-23, 2026-11-24, 2026-11-25, 2026-11-27, 2026-11-30, 2026-12-03, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-31, 2027-01-08, 2027-01-22, 2027-01-29, 2027-02-26, 2027-03-31, 2027-04-30, 2027-06-30, 2027-09-30. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RUTW.md?expirations=-1&range=all`. ## Expires Nov 13, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,090.00 | RUTW 261113C02090000 | 0.00 | 0.00 | 736.97 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,095.00 | RUTW 261113C02095000 | 0.00 | 0.00 | 755.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,100.00 | RUTW 261113C02100000 | 0.00 | 0.00 | 727.02 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,235.00 | RUTW 261113C02235000 | 0.00 | 0.00 | 522.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,325.00 | RUTW 261113C02325000 | 0.00 | 0.00 | 413.01 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261113C02410000 | 0.00 | 0.00 | 395.89 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261113C02450000 | 0.00 | 0.00 | 383.69 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261113C02475000 | 0.00 | 0.00 | 258.49 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261113C02480000 | 0.00 | 0.00 | 253.65 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 261113C02490000 | 0.00 | 0.00 | 370.72 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261113C02500000 | 0.00 | 0.00 | 239.83 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,530.00 | RUTW 261113C02530000 | 0.00 | 0.00 | 276.22 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261113C02560000 | 0.00 | 0.00 | 199.44 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 261113C02580000 | 0.00 | 0.00 | 175.32 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261113C02600000 | 0.00 | 0.00 | 227.40 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261113C02620000 | 0.00 | 0.00 | 202.81 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261113C02625000 | 0.00 | 0.00 | 194.23 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261113C02630000 | 0.00 | 0.00 | 180.65 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261113C02635000 | 0.00 | 0.00 | 172.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261113C02650000 | 0.00 | 0.00 | 115.35 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261113C02655000 | 0.00 | 0.00 | 171.67 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261113C02660000 | 0.00 | 0.00 | 167.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261113C02665000 | 0.00 | 0.00 | 128.36 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261113C02670000 | 0.00 | 0.00 | 143.40 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261113C02675000 | 0.00 | 0.00 | 114.10 | 0.00 | 1 | 8 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261113C02680000 | 0.00 | 0.00 | 76.73 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261113C02685000 | 0.00 | 0.00 | 128.78 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261113C02690000 | 0.00 | 0.00 | 160.92 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261113C02695000 | 0.00 | 0.00 | 70.75 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261113C02700000 | 0.00 | 0.00 | 65.85 | 0.00 | 1 | 24 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261113C02705000 | 0.00 | 0.00 | 125.23 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261113C02710000 | 0.00 | 0.00 | 120.26 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261113C02715000 | 0.00 | 0.00 | 74.97 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261113C02720000 | 0.00 | 0.00 | 69.20 | 0.00 | 4 | 10 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261113C02725000 | 0.00 | 0.00 | 64.94 | 0.00 | 3 | 14 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261113C02730000 | 0.00 | 0.00 | 35.70 | 0.00 | 1 | 16 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261113C02735000 | 0.00 | 0.00 | 43.15 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261113C02740000 | 0.00 | 0.00 | 51.47 | 0.00 | 4 | 21 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261113C02745000 | 0.00 | 0.00 | 50.42 | 0.00 | 1 | 4 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261113C02750000 | 0.00 | 0.00 | 28.00 | 0.00 | 6 | 455 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261113C02755000 | 0.00 | 0.00 | 28.10 | 0.00 | 2 | 10 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261113C02760000 | 0.00 | 0.00 | 30.00 | 0.00 | 22 | 633 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261113C02765000 | 0.00 | 0.00 | 21.80 | 0.00 | 54 | 7 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261113C02770000 | 0.00 | 0.00 | 17.52 | 0.00 | 141 | 31 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261113C02775000 | 0.00 | 0.00 | 18.69 | 0.00 | 286 | 13 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261113C02780000 | 0.00 | 0.00 | 12.47 | 0.00 | 415 | 35 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261113C02785000 | 0.00 | 0.00 | 6.28 | 0.00 | 644 | 67 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261113C02790000 | 0.00 | 0.00 | 2.63 | 0.00 | 1,095 | 24 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261113C02795000 | 0.00 | 0.00 | 0.25 | 0.00 | 1,075 | 19 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261113C02800000 | 0.00 | 0.00 | 2.23 | 0.00 | 647 | 718 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261113C02805000 | 0.00 | 0.00 | 0.02 | 0.00 | 544 | 174 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261113C02810000 | 0.00 | 0.00 | 0.05 | 0.00 | 236 | 166 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261113C02815000 | 0.00 | 0.00 | 0.03 | 0.00 | 202 | 79 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261113C02820000 | 0.00 | 0.00 | 0.02 | 0.00 | 873 | 151 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261113C02825000 | 0.00 | 0.00 | 0.05 | 0.00 | 500 | 664 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261113C02830000 | 0.00 | 0.00 | 0.05 | 0.00 | 371 | 1,082 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261113C02835000 | 0.00 | 0.00 | 0.02 | 0.00 | 155 | 249 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261113C02840000 | 0.00 | 0.00 | 0.04 | 0.00 | 72 | 296 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261113C02845000 | 0.00 | 0.00 | 0.03 | 0.00 | 88 | 126 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261113C02850000 | 0.00 | 0.00 | 0.02 | 0.00 | 162 | 3,292 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261113C02855000 | 0.00 | 0.00 | 0.05 | 0.00 | 51 | 88 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261113C02860000 | 0.00 | 0.00 | 0.05 | 0.00 | 148 | 3,263 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261113C02865000 | 0.00 | 0.00 | 0.05 | 0.00 | 12 | 222 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261113C02870000 | 0.00 | 0.00 | 0.04 | 0.00 | 72 | 321 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261113C02875000 | 0.00 | 0.00 | 0.02 | 0.00 | 18 | 108 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261113C02880000 | 0.00 | 0.00 | 0.04 | 0.00 | 38 | 431 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261113C02885000 | 0.00 | 0.00 | 0.03 | 0.00 | 14 | 292 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261113C02890000 | 0.00 | 0.00 | 0.05 | 0.00 | 9 | 471 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261113C02895000 | 0.00 | 0.00 | 0.03 | 0.00 | 31 | 156 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261113C02900000 | 0.00 | 0.00 | 0.04 | 0.00 | 10 | 1,127 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261113C02905000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 174 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261113C02910000 | 0.00 | 0.00 | 0.03 | 0.00 | 10 | 263 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261113C02915000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 165 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261113C02920000 | 0.00 | 0.00 | 0.03 | 0.00 | 1 | 115 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261113C02925000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 78 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261113C02930000 | 0.00 | 0.00 | 0.04 | 0.00 | 5 | 342 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261113C02935000 | 0.00 | 0.00 | 0.17 | 0.00 | 0 | 223 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261113C02940000 | 0.00 | 0.00 | 0.03 | 0.00 | 10 | 546 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261113C02945000 | 0.00 | 0.00 | 0.05 | 0.00 | 1 | 198 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261113C02950000 | 0.00 | 0.00 | 0.03 | 0.00 | 3 | 127 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261113C02955000 | 0.00 | 0.00 | 0.15 | 0.00 | 0 | 88 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261113C02960000 | 0.00 | 0.00 | 0.14 | 0.00 | 0 | 169 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261113C02965000 | 0.00 | 0.00 | 0.17 | 0.00 | 0 | 123 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261113C02970000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 360 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261113C02975000 | 0.00 | 0.00 | 0.15 | 0.00 | 0 | 256 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261113C02980000 | 0.00 | 0.00 | 0.12 | 0.00 | 0 | 281 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261113C02985000 | 0.00 | 0.00 | 0.11 | 0.00 | 0 | 168 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261113C02990000 | 0.00 | 0.00 | 0.09 | 0.00 | 0 | 264 | - | - | - | - | - | - | W | | 2,995.00 | RUTW 261113C02995000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 438 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261113C03000000 | 0.00 | 0.00 | 0.11 | 0.00 | 0 | 303 | - | - | - | - | - | - | W | | 3,005.00 | RUTW 261113C03005000 | 0.00 | 0.00 | 0.03 | 0.00 | 0 | 532 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261113C03010000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 115 | - | - | - | - | - | - | W | | 3,015.00 | RUTW 261113C03015000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 45 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 261113C03020000 | 0.00 | 0.00 | 0.14 | 0.00 | 0 | 589 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 261113C03025000 | 0.00 | 0.00 | 0.06 | 0.00 | 0 | 53 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261113C03030000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 591 | - | - | - | - | - | - | W | | 3,035.00 | RUTW 261113C03035000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261113C03040000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 46 | - | - | - | - | - | - | W | | 3,045.00 | RUTW 261113C03045000 | 0.00 | 0.00 | 0.15 | 0.00 | 0 | 146 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261113C03050000 | 0.00 | 0.00 | 0.08 | 0.00 | 0 | 54 | - | - | - | - | - | - | W | | 3,055.00 | RUTW 261113C03055000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 27 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 261113C03060000 | 0.00 | 0.00 | 0.09 | 0.00 | 0 | 27 | - | - | - | - | - | - | W | | 3,065.00 | RUTW 261113C03065000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 75 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 261113C03070000 | 0.00 | 0.00 | 0.17 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 3,075.00 | RUTW 261113C03075000 | 0.00 | 0.00 | 0.22 | 0.00 | 0 | 26 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 261113C03080000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 18 | - | - | - | - | - | - | W | | 3,085.00 | RUTW 261113C03085000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 261113C03090000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,095.00 | RUTW 261113C03095000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 261113C03105000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 261113C03110000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,000.00 | RUTW 261113P02000000 | 0.00 | 0.00 | 0.08 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,005.00 | RUTW 261113P02005000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,015.00 | RUTW 261113P02015000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,045.00 | RUTW 261113P02045000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,050.00 | RUTW 261113P02050000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,055.00 | RUTW 261113P02055000 | 0.00 | 0.00 | 0.49 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,070.00 | RUTW 261113P02070000 | 0.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,080.00 | RUTW 261113P02080000 | 0.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,095.00 | RUTW 261113P02095000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,100.00 | RUTW 261113P02100000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,110.00 | RUTW 261113P02110000 | 0.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,130.00 | RUTW 261113P02130000 | 0.00 | 0.00 | 1.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,140.00 | RUTW 261113P02140000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,145.00 | RUTW 261113P02145000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,150.00 | RUTW 261113P02150000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,155.00 | RUTW 261113P02155000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,160.00 | RUTW 261113P02160000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,165.00 | RUTW 261113P02165000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,170.00 | RUTW 261113P02170000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,175.00 | RUTW 261113P02175000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,180.00 | RUTW 261113P02180000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 32 | - | - | - | - | - | - | W | | 2,185.00 | RUTW 261113P02185000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,190.00 | RUTW 261113P02190000 | 0.00 | 0.00 | 0.40 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,195.00 | RUTW 261113P02195000 | 0.00 | 0.00 | 0.45 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,200.00 | RUTW 261113P02200000 | 0.00 | 0.00 | 0.03 | 0.00 | 12 | 55 | - | - | - | - | - | - | W | | 2,205.00 | RUTW 261113P02205000 | 0.00 | 0.00 | 0.45 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,210.00 | RUTW 261113P02210000 | 0.00 | 0.00 | 0.45 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,215.00 | RUTW 261113P02215000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,220.00 | RUTW 261113P02220000 | 0.00 | 0.00 | 0.50 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,225.00 | RUTW 261113P02225000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,230.00 | RUTW 261113P02230000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,235.00 | RUTW 261113P02235000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,240.00 | RUTW 261113P02240000 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,245.00 | RUTW 261113P02245000 | 0.00 | 0.00 | 0.60 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,250.00 | RUTW 261113P02250000 | 0.00 | 0.00 | 0.03 | 0.00 | 12 | 41 | - | - | - | - | - | - | W | | 2,255.00 | RUTW 261113P02255000 | 0.00 | 0.00 | 0.60 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,260.00 | RUTW 261113P02260000 | 0.00 | 0.00 | 0.65 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,265.00 | RUTW 261113P02265000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 24 | - | - | - | - | - | - | W | | 2,270.00 | RUTW 261113P02270000 | 0.00 | 0.00 | 0.65 | 0.00 | 0 | 18 | - | - | - | - | - | - | W | | 2,275.00 | RUTW 261113P02275000 | 0.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,280.00 | RUTW 261113P02280000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,285.00 | RUTW 261113P02285000 | 0.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,290.00 | RUTW 261113P02290000 | 0.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,295.00 | RUTW 261113P02295000 | 0.00 | 0.00 | 0.80 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,300.00 | RUTW 261113P02300000 | 0.00 | 0.00 | 0.80 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,305.00 | RUTW 261113P02305000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,310.00 | RUTW 261113P02310000 | 0.00 | 0.00 | 0.85 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,315.00 | RUTW 261113P02315000 | 0.00 | 0.00 | 0.90 | 0.00 | 0 | 131 | - | - | - | - | - | - | W | | 2,320.00 | RUTW 261113P02320000 | 0.00 | 0.00 | 0.95 | 0.00 | 0 | 118 | - | - | - | - | - | - | W | | 2,325.00 | RUTW 261113P02325000 | 0.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,330.00 | RUTW 261113P02330000 | 0.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | - | - | - | - | - | - | W | | 2,335.00 | RUTW 261113P02335000 | 0.00 | 0.00 | 0.06 | 0.00 | 0 | 218 | - | - | - | - | - | - | W | | 2,340.00 | RUTW 261113P02340000 | 0.00 | 0.00 | 1.00 | 0.00 | 0 | 32 | - | - | - | - | - | - | W | | 2,345.00 | RUTW 261113P02345000 | 0.00 | 0.00 | 0.15 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,350.00 | RUTW 261113P02350000 | 0.00 | 0.00 | 0.20 | 0.00 | 0 | 35 | - | - | - | - | - | - | W | | 2,355.00 | RUTW 261113P02355000 | 0.00 | 0.00 | 1.10 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,360.00 | RUTW 261113P02360000 | 0.00 | 0.00 | 1.15 | 0.00 | 0 | 18 | - | - | - | - | - | - | W | | 2,365.00 | RUTW 261113P02365000 | 0.00 | 0.00 | 1.20 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,370.00 | RUTW 261113P02370000 | 0.00 | 0.00 | 1.20 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,375.00 | RUTW 261113P02375000 | 0.00 | 0.00 | 1.20 | 0.00 | 0 | 74 | - | - | - | - | - | - | W | | 2,380.00 | RUTW 261113P02380000 | 0.00 | 0.00 | 0.20 | 0.00 | 0 | 18 | - | - | - | - | - | - | W | | 2,385.00 | RUTW 261113P02385000 | 0.00 | 0.00 | 1.35 | 0.00 | 0 | 74 | - | - | - | - | - | - | W | | 2,390.00 | RUTW 261113P02390000 | 0.00 | 0.00 | 1.35 | 0.00 | 0 | 119 | - | - | - | - | - | - | W | | 2,395.00 | RUTW 261113P02395000 | 0.00 | 0.00 | 1.50 | 0.00 | 0 | 57 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 261113P02400000 | 0.00 | 0.00 | 0.17 | 0.00 | 0 | 170 | - | - | - | - | - | - | W | | 2,405.00 | RUTW 261113P02405000 | 0.00 | 0.00 | 1.55 | 0.00 | 0 | 137 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261113P02410000 | 0.00 | 0.00 | 1.60 | 0.00 | 0 | 428 | - | - | - | - | - | - | W | | 2,415.00 | RUTW 261113P02415000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 679 | - | - | - | - | - | - | W | | 2,420.00 | RUTW 261113P02420000 | 0.00 | 0.00 | 1.65 | 0.00 | 0 | 131 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261113P02425000 | 0.00 | 0.00 | 0.03 | 0.00 | 0 | 335 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 261113P02430000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 82 | - | - | - | - | - | - | W | | 2,435.00 | RUTW 261113P02435000 | 0.00 | 0.00 | 0.08 | 0.00 | 0 | 195 | - | - | - | - | - | - | W | | 2,440.00 | RUTW 261113P02440000 | 0.00 | 0.00 | 1.85 | 0.00 | 0 | 111 | - | - | - | - | - | - | W | | 2,445.00 | RUTW 261113P02445000 | 0.00 | 0.00 | 0.30 | 0.00 | 0 | 263 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261113P02450000 | 0.00 | 0.00 | 2.00 | 0.00 | 0 | 224 | - | - | - | - | - | - | W | | 2,455.00 | RUTW 261113P02455000 | 0.00 | 0.00 | 0.30 | 0.00 | 0 | 257 | - | - | - | - | - | - | W | | 2,460.00 | RUTW 261113P02460000 | 0.00 | 0.00 | 0.05 | 0.00 | 0 | 329 | - | - | - | - | - | - | W | | 2,465.00 | RUTW 261113P02465000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 318 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 261113P02470000 | 0.00 | 0.00 | 0.20 | 0.00 | 0 | 387 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261113P02475000 | 0.00 | 0.00 | 0.03 | 0.00 | 8 | 470 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261113P02480000 | 0.00 | 0.00 | 0.43 | 0.00 | 0 | 829 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261113P02485000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 533 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 261113P02490000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 912 | - | - | - | - | - | - | W | | 2,495.00 | RUTW 261113P02495000 | 0.00 | 0.00 | 0.48 | 0.00 | 0 | 534 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261113P02500000 | 0.00 | 0.00 | 0.03 | 0.00 | 8 | 480 | - | - | - | - | - | - | W | | 2,505.00 | RUTW 261113P02505000 | 0.00 | 0.00 | 2.80 | 0.00 | 0 | 316 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 261113P02510000 | 0.00 | 0.00 | 0.38 | 0.00 | 0 | 314 | - | - | - | - | - | - | W | | 2,515.00 | RUTW 261113P02515000 | 0.00 | 0.00 | 0.60 | 0.00 | 0 | 490 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 261113P02520000 | 0.00 | 0.00 | 0.30 | 0.00 | 0 | 279 | - | - | - | - | - | - | W | | 2,525.00 | RUTW 261113P02525000 | 0.00 | 0.00 | 0.03 | 0.00 | 50 | 405 | - | - | - | - | - | - | W | | 2,530.00 | RUTW 261113P02530000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 400 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261113P02535000 | 0.00 | 0.00 | 0.07 | 0.00 | 0 | 545 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 261113P02540000 | 0.00 | 0.00 | 0.05 | 0.00 | 1 | 244 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261113P02545000 | 0.00 | 0.00 | 0.35 | 0.00 | 0 | 124 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261113P02550000 | 0.00 | 0.00 | 0.03 | 0.00 | 54 | 180 | - | - | - | - | - | - | W | | 2,555.00 | RUTW 261113P02555000 | 0.00 | 0.00 | 0.03 | 0.00 | 10 | 148 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261113P02560000 | 0.00 | 0.00 | 0.04 | 0.00 | 0 | 160 | - | - | - | - | - | - | W | | 2,565.00 | RUTW 261113P02565000 | 0.00 | 0.00 | 0.03 | 0.00 | 10 | 135 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 261113P02570000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 181 | - | - | - | - | - | - | W | | 2,575.00 | RUTW 261113P02575000 | 0.00 | 0.00 | 0.04 | 0.00 | 5 | 218 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 261113P02580000 | 0.00 | 0.00 | 0.14 | 0.00 | 0 | 229 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261113P02585000 | 0.00 | 0.00 | 0.05 | 0.00 | 5 | 159 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 261113P02590000 | 0.00 | 0.00 | 0.05 | 0.00 | 9 | 141 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261113P02595000 | 0.00 | 0.00 | 0.06 | 0.00 | 0 | 215 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261113P02600000 | 0.00 | 0.00 | 0.03 | 0.00 | 39 | 200 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261113P02605000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 194 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261113P02610000 | 0.00 | 0.00 | 0.10 | 0.00 | 0 | 311 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261113P02615000 | 0.00 | 0.00 | 0.08 | 0.00 | 0 | 210 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261113P02620000 | 0.00 | 0.00 | 0.02 | 0.00 | 22 | 287 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261113P02625000 | 0.00 | 0.00 | 0.05 | 0.00 | 37 | 373 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261113P02630000 | 0.00 | 0.00 | 0.02 | 0.00 | 15 | 232 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261113P02635000 | 0.00 | 0.00 | 0.09 | 0.00 | 0 | 328 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261113P02640000 | 0.00 | 0.00 | 0.04 | 0.00 | 3 | 416 | - | - | - | - | - | - | W | | 2,645.00 | RUTW 261113P02645000 | 0.00 | 0.00 | 0.05 | 0.00 | 2 | 201 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261113P02650000 | 0.00 | 0.00 | 0.05 | 0.00 | 3 | 652 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261113P02655000 | 0.00 | 0.00 | 0.02 | 0.00 | 5 | 286 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261113P02660000 | 0.00 | 0.00 | 0.05 | 0.00 | 7 | 468 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261113P02665000 | 0.00 | 0.00 | 0.15 | 0.00 | 0 | 311 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261113P02670000 | 0.00 | 0.00 | 0.04 | 0.00 | 86 | 3,471 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261113P02675000 | 0.00 | 0.00 | 0.01 | 0.00 | 3 | 388 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261113P02680000 | 0.00 | 0.00 | 0.03 | 0.00 | 80 | 3,525 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261113P02685000 | 0.00 | 0.00 | 0.12 | 0.00 | 50 | 183 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261113P02690000 | 0.00 | 0.00 | 0.10 | 0.00 | 1 | 589 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261113P02695000 | 0.00 | 0.00 | 0.05 | 0.00 | 21 | 52 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261113P02700000 | 0.00 | 0.00 | 0.02 | 0.00 | 494 | 936 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261113P02705000 | 0.00 | 0.00 | 0.05 | 0.00 | 38 | 112 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261113P02710000 | 0.00 | 0.00 | 0.01 | 0.00 | 159 | 290 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261113P02715000 | 0.00 | 0.00 | 0.02 | 0.00 | 56 | 226 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261113P02720000 | 0.00 | 0.00 | 0.04 | 0.00 | 188 | 488 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261113P02725000 | 0.00 | 0.00 | 0.02 | 0.00 | 149 | 122 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261113P02730000 | 0.00 | 0.00 | 0.05 | 0.00 | 180 | 333 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261113P02735000 | 0.00 | 0.00 | 0.02 | 0.00 | 211 | 144 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261113P02740000 | 0.00 | 0.00 | 0.04 | 0.00 | 457 | 380 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261113P02745000 | 0.00 | 0.00 | 0.02 | 0.00 | 256 | 76 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261113P02750000 | 0.00 | 0.00 | 0.03 | 0.00 | 359 | 227 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261113P02755000 | 0.00 | 0.00 | 0.02 | 0.00 | 289 | 150 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261113P02760000 | 0.00 | 0.00 | 0.09 | 0.00 | 450 | 332 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261113P02765000 | 0.00 | 0.00 | 0.05 | 0.00 | 759 | 756 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261113P02770000 | 0.00 | 0.00 | 0.03 | 0.00 | 1,145 | 721 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261113P02775000 | 0.00 | 0.00 | 0.05 | 0.00 | 912 | 196 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261113P02780000 | 0.00 | 0.00 | 0.01 | 0.00 | 1,112 | 243 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261113P02785000 | 0.00 | 0.00 | 0.03 | 0.00 | 1,229 | 188 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261113P02790000 | 0.00 | 0.00 | 0.20 | 0.00 | 430 | 210 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261113P02795000 | 0.00 | 0.00 | 4.50 | 0.00 | 362 | 73 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261113P02800000 | 0.00 | 0.00 | 9.20 | 0.00 | 303 | 348 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261113P02805000 | 0.00 | 0.00 | 14.00 | 0.00 | 69 | 91 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261113P02810000 | 0.00 | 0.00 | 21.59 | 0.00 | 65 | 133 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261113P02815000 | 0.00 | 0.00 | 25.07 | 0.00 | 44 | 139 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261113P02820000 | 0.00 | 0.00 | 29.90 | 0.00 | 81 | 118 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261113P02825000 | 0.00 | 0.00 | 37.04 | 0.00 | 129 | 250 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261113P02830000 | 0.00 | 0.00 | 42.48 | 0.00 | 52 | 581 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261113P02835000 | 0.00 | 0.00 | 53.90 | 0.00 | 16 | 96 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261113P02840000 | 0.00 | 0.00 | 49.69 | 0.00 | 44 | 227 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261113P02845000 | 0.00 | 0.00 | 62.67 | 0.00 | 3 | 64 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261113P02850000 | 0.00 | 0.00 | 64.10 | 0.00 | 3 | 87 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261113P02855000 | 0.00 | 0.00 | 65.85 | 0.00 | 5 | 46 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261113P02860000 | 0.00 | 0.00 | 74.05 | 0.00 | 2 | 59 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261113P02865000 | 0.00 | 0.00 | 54.58 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261113P02870000 | 0.00 | 0.00 | 58.72 | 0.00 | 0 | 34 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261113P02875000 | 0.00 | 0.00 | 52.71 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261113P02880000 | 0.00 | 0.00 | 105.40 | 0.00 | 2 | 29 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261113P02885000 | 0.00 | 0.00 | 92.39 | 0.00 | 3 | 6 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261113P02890000 | 0.00 | 0.00 | 84.52 | 0.00 | 12 | 21 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261113P02895000 | 0.00 | 0.00 | 107.43 | 0.00 | 10 | 9 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261113P02900000 | 0.00 | 0.00 | 113.00 | 0.00 | 158 | 171 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261113P02905000 | 0.00 | 0.00 | 93.25 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261113P02910000 | 0.00 | 0.00 | 112.93 | 0.00 | 7 | 77 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261113P02915000 | 0.00 | 0.00 | 132.62 | 0.00 | 4 | 4 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261113P02920000 | 0.00 | 0.00 | 146.47 | 0.00 | 2 | 10 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261113P02925000 | 0.00 | 0.00 | 73.08 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261113P02930000 | 0.00 | 0.00 | 124.32 | 0.00 | 0 | 55 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261113P02935000 | 0.00 | 0.00 | 133.74 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261113P02940000 | 0.00 | 0.00 | 94.69 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261113P02945000 | 0.00 | 0.00 | 155.35 | 0.00 | 1 | 52 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261113P02950000 | 0.00 | 0.00 | 99.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261113P02955000 | 0.00 | 0.00 | 104.35 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261113P02960000 | 0.00 | 0.00 | 110.02 | 0.00 | 0 | 68 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261113P02965000 | 0.00 | 0.00 | 179.95 | 0.00 | 60 | 78 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261113P02970000 | 0.00 | 0.00 | 149.04 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261113P02975000 | 0.00 | 0.00 | 190.06 | 0.00 | 60 | 61 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261113P02980000 | 0.00 | 0.00 | 204.91 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261113P02985000 | 0.00 | 0.00 | 178.98 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261113P02990000 | 0.00 | 0.00 | 169.07 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,995.00 | RUTW 261113P02995000 | 0.00 | 0.00 | 186.80 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261113P03000000 | 0.00 | 0.00 | 192.42 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261113P03040000 | 0.00 | 0.00 | 179.65 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 261113P03060000 | 0.00 | 0.00 | 266.32 | 0.00 | 13 | 13 | - | - | - | - | - | - | W | ## Expires Nov 16, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,450.00 | RUTW 261116C02450000 | 330.40 | 332.40 | 384.07 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261116C02500000 | 280.40 | 282.40 | 336.81 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261116C02570000 | 210.50 | 212.60 | 178.60 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261116C02650000 | 130.60 | 132.70 | 202.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261116C02655000 | 125.60 | 127.80 | 164.19 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261116C02660000 | 120.60 | 122.70 | 162.83 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261116C02675000 | 105.80 | 107.80 | 155.31 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261116C02690000 | 90.90 | 93.10 | 143.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261116C02695000 | 86.00 | 88.10 | 125.89 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261116C02700000 | 81.10 | 83.10 | 81.12 | 0.00 | 3 | 5 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261116C02705000 | 76.30 | 78.40 | 96.32 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261116C02710000 | 71.40 | 73.50 | 94.04 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261116C02715000 | 66.60 | 68.70 | 54.81 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261116C02720000 | 61.90 | 63.90 | 87.75 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261116C02725000 | 57.30 | 59.20 | 65.44 | 0.00 | 4 | 4 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261116C02730000 | 52.70 | 54.60 | 59.30 | 0.00 | 4 | 3 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261116C02735000 | 48.20 | 50.10 | 70.93 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261116C02740000 | 43.70 | 45.70 | 53.08 | 0.00 | 7 | 2 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261116C02745000 | 39.50 | 41.30 | 47.72 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261116C02750000 | 35.30 | 37.10 | 35.67 | 0.00 | 3 | 1 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261116C02755000 | 31.20 | 33.00 | 41.06 | 0.00 | 4 | 6 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261116C02760000 | 27.40 | 29.20 | 28.90 | 0.00 | 3 | 5 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261116C02765000 | 23.80 | 25.40 | 20.37 | 0.00 | 2 | 28 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261116C02770000 | 20.30 | 21.90 | 24.75 | 0.00 | 3 | 2 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261116C02775000 | 17.30 | 18.60 | 21.06 | 0.00 | 115 | 2 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261116C02780000 | 14.50 | 15.60 | 16.40 | 0.00 | 19 | 5 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261116C02785000 | 11.90 | 12.90 | 14.85 | 0.00 | 14 | 8 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261116C02790000 | 9.50 | 10.60 | 10.43 | 0.00 | 16 | 16 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261116C02795000 | 7.50 | 8.50 | 8.31 | 0.00 | 50 | 0 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261116C02800000 | 5.80 | 6.70 | 7.11 | 0.00 | 134 | 11 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261116C02805000 | 4.40 | 5.30 | 5.45 | 0.00 | 118 | 3 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261116C02810000 | 3.20 | 4.00 | 4.05 | 0.00 | 98 | 16 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261116C02815000 | 2.35 | 3.00 | 2.97 | 0.00 | 83 | 7 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261116C02820000 | 1.60 | 2.25 | 1.99 | 0.00 | 209 | 6 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261116C02825000 | 1.10 | 1.65 | 1.40 | 0.00 | 88 | 35 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261116C02830000 | 0.70 | 1.25 | 1.25 | 0.00 | 88 | 5 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261116C02835000 | 0.40 | 0.95 | 0.88 | 0.00 | 596 | 13 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261116C02840000 | 0.25 | 0.70 | 0.55 | 0.00 | 187 | 73 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261116C02845000 | 0.15 | 0.55 | 0.55 | 0.00 | 65 | 48 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261116C02850000 | 0.10 | 0.45 | 0.31 | 0.00 | 41 | 49 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261116C02855000 | 0.10 | 0.40 | 0.20 | 0.00 | 29 | 19 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261116C02860000 | 0.00 | 0.35 | 0.22 | 0.00 | 80 | 53 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261116C02865000 | 0.00 | 0.30 | 0.18 | 0.00 | 3 | 23 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261116C02870000 | 0.00 | 0.25 | 0.15 | 0.00 | 7 | 38 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261116C02875000 | 0.00 | 0.25 | 0.74 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261116C02880000 | 0.00 | 0.25 | 0.08 | 0.00 | 88 | 53 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261116C02885000 | 0.00 | 0.20 | 0.09 | 0.00 | 36 | 90 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261116C02890000 | 0.00 | 0.20 | 0.06 | 0.00 | 19 | 21 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261116C02895000 | 0.00 | 0.20 | 0.32 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261116C02900000 | 0.05 | 0.20 | 0.06 | 0.00 | 118 | 60 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261116C02905000 | 0.00 | 0.20 | 0.05 | 0.00 | 2 | 18 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261116C02910000 | 0.00 | 0.20 | 0.17 | 0.00 | 0 | 30 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261116C02915000 | 0.00 | 0.20 | 0.38 | 0.00 | 0 | 71 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261116C02920000 | 0.00 | 0.20 | 0.90 | 0.00 | 0 | 61 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261116C02925000 | 0.00 | 0.20 | 1.35 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261116C02930000 | 0.00 | 0.20 | 0.93 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261116C02935000 | 0.00 | 0.20 | 0.70 | 0.00 | 0 | 26 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261116C02940000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 38 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261116C02945000 | 0.00 | 0.15 | 0.05 | 0.00 | 10 | 16 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261116C02950000 | 0.00 | 0.15 | 0.41 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261116C02955000 | 0.00 | 0.15 | 0.36 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261116C02960000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261116C02965000 | 0.00 | 0.15 | 0.22 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261116C02970000 | 0.00 | 0.10 | 0.25 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261116C02975000 | 0.00 | 0.15 | 0.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261116C02980000 | 0.00 | 0.15 | 0.43 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261116C02985000 | 0.00 | 0.15 | 0.06 | 0.00 | 4 | 13 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261116C02990000 | 0.00 | 0.15 | 0.22 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261116C02995000 | 0.00 | 0.15 | 0.19 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261116C03000000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261116C03005000 | 0.00 | 0.15 | 0.13 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261116C03010000 | 0.00 | 0.15 | 0.16 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261116C03025000 | 0.00 | 0.15 | 0.04 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261116C03035000 | 0.00 | 0.15 | 0.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261116C03040000 | 0.00 | 0.15 | 0.32 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 3,055.00 | RUTW 261116C03055000 | 0.00 | 0.15 | 0.47 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261116C03065000 | 0.00 | 0.15 | 0.61 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,080.00 | RUTW 261116C03080000 | 0.00 | 0.15 | 0.03 | 0.00 | 4 | 4 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261116C03100000 | 0.00 | 0.15 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,105.00 | RUTW 261116C03105000 | 0.00 | 0.15 | 0.08 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,110.00 | RUTW 261116C03110000 | 0.00 | 0.15 | 0.05 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,325.00 | RUTW 261116P02325000 | 0.00 | 0.15 | 0.05 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,330.00 | RUTW 261116P02330000 | 0.00 | 0.15 | 0.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,335.00 | RUTW 261116P02335000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,340.00 | RUTW 261116P02340000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,345.00 | RUTW 261116P02345000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,350.00 | RUTW 261116P02350000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,355.00 | RUTW 261116P02355000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,360.00 | RUTW 261116P02360000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,365.00 | RUTW 261116P02365000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,370.00 | RUTW 261116P02370000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,375.00 | RUTW 261116P02375000 | 0.00 | 0.15 | 0.09 | 0.00 | 0 | 21 | - | - | - | - | - | - | S | | 2,380.00 | RUTW 261116P02380000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,385.00 | RUTW 261116P02385000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,390.00 | RUTW 261116P02390000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261116P02395000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,400.00 | RUTW 261116P02400000 | 0.00 | 0.15 | 0.10 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261116P02405000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261116P02410000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,415.00 | RUTW 261116P02415000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261116P02420000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261116P02425000 | 0.00 | 0.15 | 0.15 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,430.00 | RUTW 261116P02430000 | 0.00 | 0.15 | 0.09 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261116P02435000 | 0.00 | 0.15 | 0.05 | 0.00 | 4 | 5 | - | - | - | - | - | - | S | | 2,440.00 | RUTW 261116P02440000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,445.00 | RUTW 261116P02445000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,450.00 | RUTW 261116P02450000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,455.00 | RUTW 261116P02455000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261116P02460000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,465.00 | RUTW 261116P02465000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261116P02470000 | 0.00 | 0.15 | 0.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261116P02475000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261116P02480000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261116P02485000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,490.00 | RUTW 261116P02490000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261116P02495000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261116P02500000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261116P02505000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261116P02510000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,515.00 | RUTW 261116P02515000 | 0.00 | 0.20 | 0.17 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261116P02520000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 71 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261116P02525000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261116P02530000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261116P02535000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261116P02540000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261116P02545000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261116P02550000 | 0.00 | 0.20 | 0.42 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261116P02555000 | 0.00 | 0.25 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261116P02560000 | 0.00 | 0.25 | 0.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261116P02565000 | 0.00 | 0.25 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261116P02570000 | 0.00 | 0.25 | 0.45 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261116P02575000 | 0.00 | 0.25 | 0.25 | 0.00 | 0 | 26 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261116P02580000 | 0.00 | 0.25 | 0.45 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261116P02585000 | 0.00 | 0.25 | 0.50 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261116P02590000 | 0.00 | 0.25 | 0.15 | 0.00 | 1 | 14 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261116P02595000 | 0.00 | 0.25 | 0.32 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261116P02600000 | 0.00 | 0.30 | 0.45 | 0.00 | 0 | 106 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261116P02605000 | 0.00 | 0.30 | 0.48 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261116P02610000 | 0.00 | 0.30 | 0.17 | 0.00 | 1 | 10 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261116P02615000 | 0.00 | 0.30 | 0.15 | 0.00 | 4 | 25 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261116P02620000 | 0.00 | 0.30 | 0.52 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261116P02625000 | 0.00 | 0.30 | 0.30 | 0.00 | 1 | 30 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261116P02630000 | 0.00 | 0.35 | 0.10 | 0.00 | 6 | 12 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261116P02635000 | 0.05 | 0.35 | 0.14 | 0.00 | 12 | 6 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261116P02640000 | 0.05 | 0.35 | 0.12 | 0.00 | 14 | 56 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261116P02645000 | 0.05 | 0.35 | 0.10 | 0.00 | 7 | 10 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261116P02650000 | 0.05 | 0.35 | 0.17 | 0.00 | 7 | 25 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261116P02655000 | 0.05 | 0.40 | 0.15 | 0.00 | 21 | 4 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261116P02660000 | 0.10 | 0.40 | 0.17 | 0.00 | 13 | 13 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261116P02665000 | 0.10 | 0.40 | 0.20 | 0.00 | 9 | 143 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261116P02670000 | 0.10 | 0.45 | 0.24 | 0.00 | 13 | 74 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261116P02675000 | 0.15 | 0.50 | 0.32 | 0.00 | 45 | 68 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261116P02680000 | 0.20 | 0.50 | 0.27 | 0.00 | 49 | 197 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261116P02685000 | 0.25 | 0.60 | 0.25 | 0.00 | 34 | 142 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261116P02690000 | 0.30 | 0.65 | 0.70 | 0.00 | 2 | 83 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261116P02695000 | 0.35 | 0.80 | 1.43 | 0.00 | 12 | 119 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261116P02700000 | 0.50 | 0.90 | 0.43 | 0.00 | 462 | 147 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261116P02705000 | 0.60 | 1.10 | 2.32 | 0.00 | 13 | 38 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261116P02710000 | 0.80 | 1.30 | 0.40 | 0.00 | 26 | 64 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261116P02715000 | 1.00 | 1.55 | 0.75 | 0.00 | 14 | 70 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261116P02720000 | 1.25 | 1.80 | 0.93 | 0.00 | 38 | 38 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261116P02725000 | 1.60 | 2.15 | 0.78 | 0.00 | 72 | 57 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261116P02730000 | 2.00 | 2.60 | 1.17 | 0.00 | 79 | 46 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261116P02735000 | 2.45 | 3.10 | 1.40 | 0.00 | 50 | 12 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261116P02740000 | 3.00 | 3.70 | 1.90 | 0.00 | 27 | 36 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261116P02745000 | 3.60 | 4.40 | 2.31 | 0.00 | 74 | 51 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261116P02750000 | 4.40 | 5.20 | 4.25 | 0.00 | 143 | 26 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261116P02755000 | 5.30 | 6.20 | 5.21 | 0.00 | 132 | 67 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261116P02760000 | 6.40 | 7.30 | 6.53 | 0.00 | 119 | 40 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261116P02765000 | 7.70 | 8.60 | 7.43 | 0.00 | 52 | 29 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261116P02770000 | 9.30 | 10.20 | 7.85 | 0.00 | 226 | 78 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261116P02775000 | 11.10 | 12.10 | 9.35 | 0.00 | 350 | 47 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261116P02780000 | 13.10 | 14.20 | 11.21 | 0.00 | 80 | 31 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261116P02785000 | 15.50 | 16.60 | 15.20 | 0.00 | 464 | 156 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261116P02790000 | 18.00 | 19.30 | 17.20 | 0.00 | 87 | 44 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261116P02795000 | 20.80 | 22.30 | 33.29 | 0.00 | 6 | 6 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261116P02800000 | 23.90 | 25.60 | 20.40 | 0.00 | 25 | 40 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261116P02805000 | 27.40 | 29.20 | 21.25 | 0.00 | 2 | 39 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261116P02810000 | 31.20 | 33.10 | 24.05 | 0.00 | 0 | 68 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261116P02815000 | 35.20 | 37.20 | 28.20 | 0.00 | 4 | 13 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261116P02820000 | 39.50 | 41.40 | 58.58 | 0.00 | 16 | 14 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261116P02825000 | 43.90 | 45.80 | 37.12 | 0.00 | 71 | 7 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261116P02830000 | 48.50 | 50.50 | 11.92 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261116P02835000 | 53.20 | 55.20 | 70.76 | 0.00 | 15 | 7 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261116P02840000 | 58.10 | 60.10 | 54.22 | 0.00 | 6 | 70 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261116P02845000 | 62.90 | 65.00 | 68.98 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261116P02850000 | 67.80 | 70.00 | 47.89 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261116P02855000 | 72.70 | 75.00 | 21.28 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261116P02865000 | 82.70 | 84.80 | 28.50 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261116P02870000 | 87.60 | 89.80 | 61.13 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261116P02875000 | 92.60 | 94.90 | 45.53 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261116P02880000 | 97.60 | 99.70 | 92.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261116P02885000 | 102.50 | 104.60 | 92.79 | 0.00 | 3 | 37 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261116P02890000 | 107.60 | 109.70 | 84.97 | 0.00 | 12 | 0 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261116P02895000 | 112.50 | 114.60 | 121.81 | 0.00 | 2 | 1 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261116P02900000 | 117.60 | 119.60 | 107.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261116P02905000 | 122.50 | 124.60 | 98.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261116P02910000 | 127.60 | 129.80 | 66.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261116P02915000 | 132.50 | 134.60 | 105.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261116P02920000 | 137.50 | 139.60 | 146.79 | 0.00 | 2 | 34 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261116P02925000 | 142.50 | 144.60 | 108.80 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261116P02930000 | 147.60 | 149.60 | 100.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261116P02935000 | 152.50 | 154.60 | 94.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261116P02940000 | 157.60 | 159.60 | 115.07 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261116P02945000 | 162.50 | 164.60 | 107.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261116P02950000 | 167.60 | 169.60 | 126.55 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261116P02965000 | 182.50 | 184.60 | 141.45 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261116P02970000 | 187.50 | 189.60 | 101.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261116P03100000 | 317.50 | 319.50 | 276.42 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ## Expires Nov 17, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,425.00 | RUTW 261117C02425000 | 355.40 | 357.50 | 435.60 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261117C02545000 | 235.60 | 237.80 | 191.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261117C02640000 | 141.00 | 143.20 | 185.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261117C02685000 | 96.50 | 98.80 | 151.25 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261117C02705000 | 77.40 | 79.70 | 82.24 | 0.00 | 35 | 22 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261117C02710000 | 72.90 | 75.00 | 77.50 | 0.00 | 35 | 20 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261117C02715000 | 68.40 | 70.50 | 64.00 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261117C02725000 | 59.40 | 61.30 | 123.78 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261117C02740000 | 46.40 | 48.40 | 109.28 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261117C02750000 | 38.50 | 40.30 | 107.05 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261117C02755000 | 34.60 | 36.50 | 104.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261117C02760000 | 31.00 | 32.80 | 36.75 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261117C02765000 | 27.50 | 29.30 | 114.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261117C02770000 | 24.30 | 25.90 | 28.00 | 0.00 | 3 | 9 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261117C02775000 | 21.30 | 22.70 | 21.05 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261117C02780000 | 18.50 | 19.70 | 20.13 | 0.00 | 4 | 0 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261117C02790000 | 13.40 | 14.60 | 15.09 | 0.00 | 5 | 3 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261117C02800000 | 9.30 | 10.30 | 9.23 | 0.00 | 28 | 33 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261117C02805000 | 7.60 | 8.60 | 8.72 | 0.00 | 3 | 2 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261117C02810000 | 6.10 | 7.10 | 9.18 | 0.00 | 20 | 4 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261117C02815000 | 4.80 | 5.80 | 7.00 | 0.00 | 21 | 4 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261117C02820000 | 3.70 | 4.70 | 5.13 | 0.00 | 35 | 8 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261117C02825000 | 2.85 | 3.70 | 4.03 | 0.00 | 5 | 3 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261117C02830000 | 2.15 | 2.95 | 3.00 | 0.00 | 6 | 5 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261117C02835000 | 1.60 | 2.35 | 2.35 | 0.00 | 4 | 3 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261117C02840000 | 1.15 | 1.85 | 1.89 | 0.00 | 6 | 3 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261117C02845000 | 0.85 | 1.50 | 1.20 | 0.00 | 7 | 5 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261117C02850000 | 0.60 | 1.20 | 0.95 | 0.00 | 12 | 9 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261117C02855000 | 0.40 | 1.00 | 0.82 | 0.00 | 4 | 6 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261117C02860000 | 0.30 | 0.80 | 1.56 | 0.00 | 21 | 28 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261117C02865000 | 0.20 | 0.70 | 4.85 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261117C02870000 | 0.15 | 0.55 | 0.42 | 0.00 | 23 | 34 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261117C02875000 | 0.10 | 0.50 | 0.35 | 0.00 | 19 | 33 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261117C02880000 | 0.05 | 0.45 | 0.23 | 0.00 | 7 | 39 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261117C02885000 | 0.00 | 0.40 | 2.22 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261117C02890000 | 0.00 | 0.35 | 0.20 | 0.00 | 2 | 36 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261117C02895000 | 0.00 | 0.35 | 3.17 | 0.00 | 0 | 28 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261117C02900000 | 0.00 | 0.30 | 0.11 | 0.00 | 16 | 41 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261117C02905000 | 0.05 | 0.30 | 0.70 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261117C02910000 | 0.00 | 0.30 | 0.10 | 0.00 | 5 | 46 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261117C02915000 | 0.00 | 0.25 | 1.67 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261117C02920000 | 0.00 | 0.25 | 0.42 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261117C02925000 | 0.00 | 0.25 | 0.42 | 0.00 | 0 | 21 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261117C02930000 | 0.00 | 0.25 | 0.37 | 0.00 | 0 | 51 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261117C02935000 | 0.00 | 0.25 | 0.80 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261117C02940000 | 0.00 | 0.25 | 0.21 | 0.00 | 0 | 53 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261117C02945000 | 0.00 | 0.25 | 0.60 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261117C02950000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261117C02955000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261117C02960000 | 0.00 | 0.20 | 0.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261117C02965000 | 0.00 | 0.20 | 0.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261117C02970000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261117C02980000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261117C02990000 | 0.00 | 0.20 | 0.05 | 0.00 | 12 | 44 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261117C02995000 | 0.00 | 0.20 | 0.27 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261117C03000000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261117C03005000 | 0.00 | 0.20 | 0.13 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261117C03010000 | 0.00 | 0.20 | 0.05 | 0.00 | 3 | 60 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261117C03015000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261117C03020000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261117C03025000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261117C03030000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261117C03040000 | 0.00 | 0.20 | 0.34 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,085.00 | RUTW 261117C03085000 | 0.00 | 0.20 | 0.08 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261117C03100000 | 0.00 | 0.20 | 0.27 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,115.00 | RUTW 261117C03115000 | 0.00 | 0.20 | 0.08 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,370.00 | RUTW 261117P02370000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,390.00 | RUTW 261117P02390000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261117P02395000 | 0.00 | 0.25 | 0.83 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,400.00 | RUTW 261117P02400000 | 0.00 | 0.25 | 4.84 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261117P02420000 | 0.00 | 0.25 | 6.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,430.00 | RUTW 261117P02430000 | 0.00 | 0.25 | 1.42 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,440.00 | RUTW 261117P02440000 | 0.00 | 0.25 | 0.67 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,445.00 | RUTW 261117P02445000 | 0.00 | 0.25 | 0.72 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,455.00 | RUTW 261117P02455000 | 0.00 | 0.25 | 2.50 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,465.00 | RUTW 261117P02465000 | 0.00 | 0.30 | 1.26 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261117P02470000 | 0.00 | 0.30 | 4.65 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261117P02475000 | 0.00 | 0.30 | 6.30 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261117P02480000 | 0.00 | 0.30 | 0.59 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261117P02485000 | 0.00 | 0.30 | 5.05 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261117P02500000 | 0.00 | 0.30 | 8.59 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261117P02520000 | 0.00 | 0.35 | 0.94 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261117P02525000 | 0.00 | 0.35 | 0.88 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261117P02530000 | 0.00 | 0.35 | 0.70 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261117P02535000 | 0.00 | 0.35 | 1.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261117P02540000 | 0.00 | 0.35 | 0.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261117P02545000 | 0.05 | 0.40 | 5.45 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261117P02550000 | 0.05 | 0.40 | 0.35 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261117P02555000 | 0.05 | 0.40 | 0.42 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261117P02560000 | 0.05 | 0.40 | 0.35 | 0.00 | 2 | 6 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261117P02565000 | 0.05 | 0.40 | 0.35 | 0.00 | 2 | 3 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261117P02570000 | 0.05 | 0.45 | 0.92 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261117P02575000 | 0.05 | 0.45 | 0.52 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261117P02580000 | 0.10 | 0.45 | 1.13 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261117P02600000 | 0.15 | 0.50 | 0.95 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261117P02605000 | 0.15 | 0.50 | 2.25 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261117P02610000 | 0.15 | 0.55 | 0.45 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261117P02615000 | 0.15 | 0.55 | 2.17 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261117P02620000 | 0.20 | 0.55 | 1.15 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261117P02625000 | 0.20 | 0.60 | 2.39 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261117P02630000 | 0.25 | 0.60 | 2.75 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261117P02635000 | 0.25 | 0.65 | 12.70 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261117P02640000 | 0.30 | 0.65 | 0.76 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261117P02645000 | 0.30 | 0.70 | 0.88 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261117P02650000 | 0.35 | 0.75 | 1.47 | 0.00 | 34 | 36 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261117P02655000 | 0.40 | 0.85 | 2.43 | 0.00 | 3 | 43 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261117P02660000 | 0.50 | 0.95 | 0.59 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261117P02665000 | 0.55 | 1.00 | 2.58 | 0.00 | 4 | 14 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261117P02670000 | 0.65 | 1.15 | 0.70 | 0.00 | 25 | 78 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261117P02675000 | 0.75 | 1.25 | 0.77 | 0.00 | 1 | 71 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261117P02680000 | 0.85 | 1.40 | 1.68 | 0.00 | 12 | 48 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261117P02685000 | 1.00 | 1.55 | 0.87 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261117P02690000 | 1.15 | 1.75 | 4.23 | 0.00 | 4 | 73 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261117P02695000 | 1.35 | 2.00 | 1.21 | 0.00 | 5 | 40 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261117P02700000 | 1.60 | 2.25 | 2.26 | 0.00 | 2 | 42 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261117P02705000 | 1.85 | 2.55 | 1.55 | 0.00 | 7 | 53 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261117P02710000 | 2.15 | 2.90 | 5.16 | 0.00 | 2 | 15 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261117P02715000 | 2.55 | 3.30 | 2.07 | 0.00 | 3 | 18 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261117P02720000 | 3.00 | 3.80 | 2.20 | 0.00 | 17 | 50 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261117P02725000 | 3.50 | 4.30 | 2.11 | 0.00 | 0 | 76 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261117P02730000 | 4.00 | 4.90 | 3.25 | 0.00 | 5 | 76 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261117P02735000 | 4.70 | 5.60 | 4.90 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261117P02740000 | 5.50 | 6.50 | 9.60 | 0.00 | 6 | 83 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261117P02745000 | 6.40 | 7.40 | 4.60 | 0.00 | 14 | 72 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261117P02750000 | 7.50 | 8.40 | 11.34 | 0.00 | 1 | 73 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261117P02755000 | 8.60 | 9.60 | 6.20 | 0.00 | 4 | 88 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261117P02760000 | 9.90 | 11.00 | 15.35 | 0.00 | 7 | 16 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261117P02765000 | 11.40 | 12.50 | 8.07 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261117P02770000 | 13.00 | 14.20 | 8.48 | 0.00 | 133 | 110 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261117P02775000 | 14.90 | 16.10 | 14.70 | 0.00 | 111 | 108 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261117P02780000 | 17.00 | 18.20 | 13.22 | 0.00 | 54 | 32 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261117P02785000 | 19.30 | 20.70 | 23.24 | 0.00 | 2 | 1 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261117P02790000 | 21.50 | 23.20 | 18.25 | 0.00 | 15 | 12 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261117P02795000 | 24.50 | 26.10 | 20.69 | 0.00 | 7 | 11 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261117P02800000 | 27.30 | 29.10 | 23.77 | 0.00 | 6 | 114 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261117P02805000 | 30.50 | 32.40 | 25.90 | 0.00 | 1 | 124 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261117P02810000 | 34.00 | 36.00 | 51.64 | 0.00 | 1 | 9 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261117P02815000 | 37.80 | 39.90 | 26.11 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261117P02820000 | 41.80 | 43.80 | 44.12 | 0.00 | 5 | 9 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261117P02825000 | 45.80 | 47.70 | 26.82 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261117P02830000 | 50.00 | 52.20 | 30.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261117P02850000 | 68.30 | 70.40 | 24.29 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261117P02860000 | 77.90 | 80.00 | 71.51 | 0.00 | 5 | 20 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261117P02895000 | 112.50 | 114.70 | 107.70 | 0.00 | 5 | 0 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261117P02905000 | 122.50 | 124.90 | 73.39 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261117P02910000 | 127.50 | 129.60 | 115.00 | 0.00 | 150 | 0 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261117P02915000 | 132.50 | 134.80 | 81.56 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261117P02920000 | 137.70 | 139.80 | 110.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261117P02925000 | 142.50 | 144.70 | 89.60 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261117P02930000 | 147.50 | 149.60 | 93.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261117P02940000 | 157.50 | 159.60 | 100.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261117P02955000 | 172.40 | 174.50 | 101.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261117P02960000 | 177.50 | 179.50 | 218.51 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | ## Expires Nov 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,670.00 | RUTW 261118C02670000 | 112.30 | 114.40 | 157.31 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261118C02675000 | 107.50 | 109.50 | 159.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261118C02710000 | 74.80 | 76.70 | 118.71 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261118C02725000 | 61.70 | 63.40 | 86.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261118C02730000 | 57.40 | 59.40 | 85.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261118C02740000 | 49.30 | 51.10 | 75.00 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261118C02750000 | 41.60 | 43.40 | 69.43 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261118C02755000 | 37.90 | 39.70 | 35.03 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261118C02760000 | 34.60 | 36.10 | 72.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261118C02770000 | 28.00 | 29.50 | 68.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261118C02775000 | 25.20 | 26.30 | 102.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261118C02780000 | 22.30 | 23.60 | 23.50 | 0.00 | 5 | 13 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261118C02785000 | 19.50 | 20.80 | 20.60 | 0.00 | 5 | 6 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261118C02790000 | 17.10 | 18.30 | 21.15 | 0.00 | 9 | 2 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261118C02800000 | 12.70 | 13.80 | 20.00 | 0.00 | 1 | 8 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261118C02805000 | 10.50 | 11.80 | 20.10 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261118C02810000 | 9.10 | 10.10 | 10.65 | 0.00 | 4 | 6 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261118C02815000 | 7.50 | 8.60 | 7.25 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261118C02820000 | 6.20 | 7.20 | 9.03 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261118C02830000 | 4.00 | 5.00 | 4.49 | 0.00 | 2 | 10 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261118C02835000 | 3.20 | 4.10 | 24.71 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261118C02840000 | 2.50 | 3.40 | 3.03 | 0.00 | 4 | 29 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261118C02845000 | 1.95 | 2.70 | 2.80 | 0.00 | 10 | 6 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261118C02850000 | 1.50 | 2.20 | 2.08 | 0.00 | 27 | 16 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261118C02855000 | 1.10 | 1.80 | 2.04 | 0.00 | 11 | 13 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261118C02860000 | 0.85 | 1.50 | 1.45 | 0.00 | 14 | 57 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261118C02865000 | 0.60 | 1.25 | 1.08 | 0.00 | 20 | 25 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261118C02870000 | 0.45 | 1.05 | 0.94 | 0.00 | 10 | 11 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261118C02875000 | 0.35 | 0.90 | 1.19 | 0.00 | 1 | 11 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261118C02880000 | 0.25 | 0.75 | 0.56 | 0.00 | 7 | 6 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261118C02885000 | 0.20 | 0.65 | 0.56 | 0.00 | 15 | 7 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261118C02890000 | 0.15 | 0.55 | 0.42 | 0.00 | 13 | 21 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261118C02895000 | 0.10 | 0.50 | 0.87 | 0.00 | 1 | 16 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261118C02900000 | 0.05 | 0.45 | 0.65 | 0.00 | 8 | 59 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261118C02905000 | 0.05 | 0.40 | 1.40 | 0.00 | 0 | 86 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261118C02910000 | 0.00 | 0.40 | 0.17 | 0.00 | 15 | 21 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261118C02915000 | 0.00 | 0.35 | 0.20 | 0.00 | 8 | 12 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261118C02920000 | 0.00 | 0.35 | 2.91 | 0.00 | 0 | 53 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261118C02925000 | 0.00 | 0.30 | 0.33 | 0.00 | 1 | 55 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261118C02930000 | 0.00 | 0.30 | 2.20 | 0.00 | 0 | 80 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261118C02935000 | 0.00 | 0.30 | 0.45 | 0.00 | 0 | 144 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261118C02940000 | 0.00 | 0.30 | 0.08 | 0.00 | 8 | 47 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261118C02945000 | 0.00 | 0.25 | 0.09 | 0.00 | 16 | 22 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261118C02950000 | 0.00 | 0.25 | 1.45 | 0.00 | 0 | 38 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261118C02955000 | 0.00 | 0.25 | 0.15 | 0.00 | 7 | 62 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261118C02960000 | 0.00 | 0.25 | 0.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261118C02965000 | 0.00 | 0.25 | 0.95 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261118C02970000 | 0.00 | 0.25 | 0.65 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261118C02975000 | 0.00 | 0.25 | 0.25 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261118C02980000 | 0.00 | 0.25 | 0.19 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261118C02985000 | 0.00 | 0.25 | 0.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261118C02990000 | 0.00 | 0.25 | 0.87 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261118C02995000 | 0.00 | 0.25 | 0.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261118C03000000 | 0.00 | 0.20 | 0.67 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261118C03005000 | 0.00 | 0.20 | 0.32 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261118C03010000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261118C03025000 | 0.00 | 0.20 | 0.47 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261118C03030000 | 0.00 | 0.20 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261118C03035000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261118C03040000 | 0.00 | 0.20 | 0.39 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,080.00 | RUTW 261118C03080000 | 0.00 | 0.20 | 0.08 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,390.00 | RUTW 261118P02390000 | 0.00 | 0.30 | 0.14 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261118P02395000 | 0.00 | 0.35 | 0.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261118P02410000 | 0.00 | 0.35 | 0.70 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261118P02420000 | 0.00 | 0.35 | 1.60 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261118P02425000 | 0.00 | 0.35 | 6.80 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261118P02435000 | 0.00 | 0.40 | 1.64 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,450.00 | RUTW 261118P02450000 | 0.05 | 0.40 | 0.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261118P02460000 | 0.05 | 0.40 | 7.10 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261118P02470000 | 0.05 | 0.45 | 0.35 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261118P02475000 | 0.05 | 0.45 | 1.25 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261118P02500000 | 0.10 | 0.50 | 1.52 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,515.00 | RUTW 261118P02515000 | 0.15 | 0.50 | 10.30 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261118P02520000 | 0.15 | 0.50 | 1.27 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261118P02525000 | 0.15 | 0.55 | 1.34 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261118P02530000 | 0.15 | 0.55 | 7.30 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261118P02535000 | 0.15 | 0.55 | 1.45 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261118P02540000 | 0.20 | 0.55 | 1.29 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261118P02545000 | 0.20 | 0.55 | 1.10 | 0.00 | 1 | 5 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261118P02550000 | 0.20 | 0.60 | 1.39 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261118P02560000 | 0.25 | 0.60 | 1.15 | 0.00 | 1 | 5 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261118P02565000 | 0.25 | 0.65 | 2.70 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261118P02575000 | 0.25 | 0.65 | 1.39 | 0.00 | 1 | 16 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261118P02580000 | 0.30 | 0.70 | 12.50 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261118P02585000 | 0.30 | 0.70 | 1.55 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261118P02600000 | 0.40 | 0.80 | 1.18 | 0.00 | 14 | 2 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261118P02605000 | 0.40 | 0.80 | 2.79 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261118P02610000 | 0.45 | 0.85 | 0.87 | 0.00 | 6 | 7 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261118P02615000 | 0.50 | 0.90 | 0.80 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261118P02620000 | 0.55 | 0.95 | 1.07 | 0.00 | 3 | 0 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261118P02625000 | 0.60 | 1.05 | 1.54 | 0.00 | 15 | 14 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261118P02630000 | 0.65 | 1.10 | 1.02 | 0.00 | 8 | 0 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261118P02635000 | 0.70 | 1.15 | 3.64 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261118P02640000 | 0.75 | 1.25 | 3.15 | 0.00 | 0 | 70 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261118P02645000 | 0.85 | 1.35 | 1.25 | 0.00 | 11 | 42 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261118P02650000 | 0.95 | 1.50 | 3.80 | 0.00 | 3 | 43 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261118P02655000 | 1.05 | 1.60 | 1.38 | 0.00 | 18 | 31 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261118P02660000 | 1.15 | 1.75 | 1.60 | 0.00 | 20 | 35 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261118P02665000 | 1.30 | 1.90 | 1.15 | 0.00 | 10 | 0 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261118P02670000 | 1.45 | 2.10 | 2.21 | 0.00 | 24 | 100 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261118P02675000 | 1.65 | 2.30 | 2.25 | 0.00 | 13 | 16 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261118P02680000 | 1.85 | 2.50 | 1.52 | 0.00 | 24 | 19 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261118P02685000 | 2.05 | 2.75 | 2.75 | 0.00 | 12 | 134 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261118P02690000 | 2.35 | 3.00 | 1.87 | 0.00 | 17 | 83 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261118P02695000 | 2.65 | 3.40 | 3.00 | 0.00 | 27 | 36 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261118P02700000 | 3.00 | 3.70 | 2.58 | 0.00 | 56 | 27 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261118P02705000 | 3.40 | 4.10 | 2.75 | 0.00 | 31 | 157 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261118P02710000 | 3.80 | 4.60 | 3.23 | 0.00 | 10 | 57 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261118P02715000 | 4.40 | 5.20 | 9.33 | 0.00 | 2 | 74 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261118P02720000 | 5.00 | 5.80 | 4.01 | 0.00 | 12 | 139 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261118P02725000 | 5.70 | 6.40 | 8.22 | 0.00 | 24 | 124 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261118P02730000 | 6.40 | 7.30 | 4.81 | 0.00 | 5 | 98 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261118P02735000 | 7.30 | 8.20 | 4.50 | 0.00 | 0 | 88 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261118P02740000 | 8.30 | 9.10 | 6.18 | 0.00 | 5 | 82 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261118P02745000 | 9.30 | 10.20 | 5.50 | 0.00 | 0 | 44 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261118P02750000 | 10.50 | 11.40 | 7.69 | 0.00 | 1 | 49 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261118P02755000 | 11.80 | 12.80 | 5.10 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261118P02760000 | 13.30 | 14.40 | 9.28 | 0.00 | 4 | 48 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261118P02765000 | 14.90 | 16.00 | 11.09 | 0.00 | 1 | 7 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261118P02770000 | 16.60 | 17.80 | 19.43 | 0.00 | 110 | 78 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261118P02775000 | 18.50 | 19.80 | 28.71 | 0.00 | 17 | 17 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261118P02780000 | 20.60 | 21.80 | 18.22 | 0.00 | 110 | 4 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261118P02785000 | 22.90 | 24.10 | 33.70 | 0.00 | 1 | 10 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261118P02790000 | 25.30 | 26.60 | 23.30 | 0.00 | 22 | 161 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261118P02795000 | 27.90 | 29.40 | 21.57 | 0.00 | 0 | 44 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261118P02800000 | 30.60 | 32.30 | 32.50 | 0.00 | 3 | 17 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261118P02805000 | 33.60 | 35.40 | 23.75 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261118P02810000 | 36.90 | 38.90 | 13.34 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261118P02815000 | 40.30 | 42.40 | 32.89 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261118P02820000 | 43.90 | 45.90 | 19.45 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261118P02825000 | 47.80 | 49.80 | 49.50 | 0.00 | 2 | 5 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261118P02830000 | 51.90 | 54.00 | 16.40 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261118P02835000 | 55.90 | 58.20 | 25.20 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261118P02850000 | 69.10 | 71.10 | 69.50 | 0.00 | 1 | 8 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261118P02860000 | 78.40 | 80.60 | 44.33 | 0.00 | 0 | 37 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261118P02870000 | 87.90 | 90.10 | 88.19 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261118P02880000 | 97.60 | 99.90 | 68.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261118P02915000 | 132.50 | 134.60 | 112.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261118P02920000 | 137.30 | 139.50 | 79.69 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261118P02925000 | 142.50 | 144.60 | 83.40 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261118P02930000 | 147.50 | 149.60 | 112.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261118P02935000 | 152.50 | 154.60 | 95.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261118P02950000 | 167.30 | 169.50 | 106.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261118P02970000 | 187.20 | 189.30 | 111.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | ## Expires Nov 19, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,475.00 | RUTW 261119C02475000 | 306.20 | 308.30 | 317.44 | 0.00 | 4 | 5 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261119C02500000 | 281.30 | 283.40 | 302.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261119C02540000 | 241.40 | 243.60 | 210.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261119C02555000 | 226.30 | 228.50 | 206.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261119C02620000 | 162.20 | 164.30 | 157.90 | 0.00 | 5 | 0 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261119C02660000 | 123.10 | 125.30 | 119.70 | 0.00 | 5 | 0 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261119C02680000 | 104.00 | 106.10 | 157.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261119C02695000 | 90.20 | 92.40 | 126.07 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261119C02745000 | 48.30 | 50.20 | 85.10 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261119C02750000 | 44.70 | 46.40 | 45.45 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261119C02760000 | 37.80 | 39.50 | 73.63 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261119C02770000 | 31.20 | 33.00 | 29.00 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261119C02775000 | 28.20 | 29.80 | 62.74 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261119C02785000 | 22.90 | 24.20 | 24.16 | 0.00 | 4 | 0 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261119C02790000 | 20.20 | 21.60 | 20.10 | 0.00 | 7 | 0 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261119C02795000 | 18.00 | 19.30 | 45.83 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261119C02800000 | 15.70 | 16.90 | 16.89 | 0.00 | 9 | 14 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261119C02805000 | 13.70 | 14.90 | 44.76 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261119C02810000 | 11.80 | 13.00 | 11.90 | 0.00 | 4 | 3 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261119C02815000 | 10.10 | 11.30 | 12.02 | 0.00 | 2 | 1 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261119C02820000 | 8.70 | 9.70 | 25.71 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261119C02825000 | 7.40 | 8.40 | 7.50 | 0.00 | 4 | 4 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261119C02830000 | 6.10 | 7.10 | 23.99 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261119C02835000 | 5.10 | 6.10 | 5.70 | 0.00 | 3 | 1 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261119C02840000 | 4.20 | 5.10 | 4.60 | 0.00 | 2 | 1 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261119C02845000 | 3.40 | 4.30 | 11.83 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261119C02850000 | 2.80 | 3.60 | 4.00 | 0.00 | 14 | 8 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261119C02855000 | 2.25 | 3.00 | 3.14 | 0.00 | 1 | 7 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261119C02860000 | 1.75 | 2.50 | 2.60 | 0.00 | 299 | 23 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261119C02865000 | 1.40 | 2.10 | 1.86 | 0.00 | 10 | 28 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261119C02870000 | 1.10 | 1.75 | 1.50 | 0.00 | 315 | 6 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261119C02875000 | 0.85 | 1.50 | 1.30 | 0.00 | 12 | 32 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261119C02880000 | 0.70 | 1.30 | 1.22 | 0.00 | 60 | 12 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261119C02885000 | 0.55 | 1.10 | 0.92 | 0.00 | 29 | 58 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261119C02890000 | 0.45 | 0.95 | 2.85 | 0.00 | 0 | 169 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261119C02895000 | 0.35 | 0.85 | 0.72 | 0.00 | 7 | 12 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261119C02900000 | 0.30 | 0.75 | 0.51 | 0.00 | 6 | 62 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261119C02905000 | 0.20 | 0.65 | 0.43 | 0.00 | 54 | 9 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261119C02910000 | 0.15 | 0.60 | 0.37 | 0.00 | 24 | 24 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261119C02915000 | 0.15 | 0.55 | 0.32 | 0.00 | 15 | 14 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261119C02920000 | 0.10 | 0.50 | 0.35 | 0.00 | 2 | 11 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261119C02925000 | 0.05 | 0.45 | 0.26 | 0.00 | 1 | 14 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261119C02930000 | 0.00 | 0.40 | 0.87 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261119C02935000 | 0.00 | 0.40 | 0.80 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261119C02940000 | 0.00 | 0.35 | 0.17 | 0.00 | 6 | 30 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261119C02945000 | 0.00 | 0.35 | 0.15 | 0.00 | 16 | 39 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261119C02950000 | 0.00 | 0.30 | 3.17 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261119C02955000 | 0.00 | 0.30 | 0.11 | 0.00 | 1 | 5 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261119C02960000 | 0.00 | 0.30 | 1.35 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261119C02970000 | 0.00 | 0.30 | 0.09 | 0.00 | 6 | 4 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261119C02975000 | 0.00 | 0.25 | 0.15 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261119C02980000 | 0.00 | 0.25 | 0.15 | 0.00 | 12 | 2 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261119C02985000 | 0.00 | 0.25 | 1.03 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261119C02990000 | 0.00 | 0.25 | 0.65 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261119C03005000 | 0.00 | 0.25 | 2.98 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261119C03015000 | 0.00 | 0.25 | 0.55 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261119C03020000 | 0.00 | 0.25 | 0.37 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261119C03025000 | 0.00 | 0.25 | 0.29 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261119C03040000 | 0.00 | 0.25 | 0.52 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 3,045.00 | RUTW 261119C03045000 | 0.00 | 0.20 | 0.45 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,390.00 | RUTW 261119P02390000 | 0.10 | 0.45 | 6.00 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261119P02405000 | 0.10 | 0.50 | 0.77 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261119P02410000 | 0.10 | 0.50 | 0.42 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261119P02500000 | 0.30 | 0.70 | 1.76 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261119P02535000 | 0.40 | 0.80 | 0.60 | 0.00 | 55 | 1 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261119P02540000 | 0.40 | 0.80 | 0.97 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261119P02545000 | 0.45 | 0.85 | 1.79 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261119P02550000 | 0.45 | 0.85 | 0.65 | 0.00 | 45 | 2 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261119P02555000 | 0.50 | 0.90 | 1.67 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261119P02560000 | 0.50 | 0.90 | 0.80 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261119P02570000 | 0.55 | 0.95 | 0.82 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261119P02575000 | 0.60 | 1.00 | 13.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261119P02580000 | 0.60 | 1.05 | 14.09 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261119P02590000 | 0.70 | 1.15 | 4.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261119P02600000 | 0.80 | 1.25 | 1.30 | 0.00 | 0 | 30 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261119P02605000 | 0.85 | 1.30 | 4.31 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261119P02610000 | 0.90 | 1.40 | 1.80 | 0.00 | 13 | 1 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261119P02615000 | 0.95 | 1.45 | 2.21 | 0.00 | 6 | 10 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261119P02620000 | 1.00 | 1.55 | 1.87 | 0.00 | 41 | 0 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261119P02625000 | 1.10 | 1.65 | 1.59 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261119P02630000 | 1.20 | 2.00 | 3.10 | 0.00 | 2 | 4 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261119P02635000 | 1.30 | 1.85 | 1.75 | 0.00 | 10 | 0 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261119P02640000 | 1.40 | 2.00 | 1.87 | 0.00 | 55 | 2 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261119P02645000 | 1.50 | 2.15 | 1.95 | 0.00 | 85 | 11 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261119P02650000 | 1.65 | 2.30 | 5.35 | 0.00 | 0 | 116 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261119P02655000 | 1.80 | 2.45 | 5.72 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261119P02660000 | 2.00 | 2.70 | 7.76 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261119P02665000 | 2.20 | 2.90 | 2.64 | 0.00 | 47 | 100 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261119P02670000 | 2.40 | 3.20 | 2.42 | 0.00 | 44 | 42 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261119P02675000 | 2.70 | 3.40 | 3.80 | 0.00 | 5 | 37 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261119P02680000 | 2.95 | 3.70 | 2.83 | 0.00 | 12 | 54 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261119P02685000 | 3.30 | 4.10 | 2.65 | 0.00 | 47 | 39 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261119P02690000 | 3.60 | 4.50 | 4.06 | 0.00 | 33 | 43 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261119P02695000 | 4.10 | 4.90 | 5.61 | 0.00 | 30 | 3 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261119P02700000 | 4.60 | 5.40 | 4.01 | 0.00 | 230 | 59 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261119P02705000 | 5.10 | 6.00 | 7.30 | 0.00 | 2 | 38 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261119P02710000 | 5.60 | 6.50 | 4.87 | 0.00 | 243 | 45 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261119P02715000 | 6.30 | 7.20 | 5.00 | 0.00 | 1 | 92 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261119P02720000 | 7.00 | 8.00 | 5.00 | 0.00 | 4 | 81 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261119P02725000 | 7.90 | 8.70 | 7.00 | 0.00 | 112 | 43 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261119P02730000 | 8.80 | 9.70 | 8.92 | 0.00 | 0 | 43 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261119P02735000 | 9.60 | 10.70 | 7.70 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261119P02740000 | 10.70 | 11.80 | 8.78 | 0.00 | 19 | 24 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261119P02745000 | 11.90 | 13.10 | 12.67 | 0.00 | 19 | 40 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261119P02750000 | 13.20 | 14.40 | 9.66 | 0.00 | 1 | 14 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261119P02755000 | 14.60 | 15.90 | 19.41 | 0.00 | 18 | 14 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261119P02760000 | 16.00 | 17.40 | 25.89 | 0.00 | 31 | 12 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261119P02765000 | 17.90 | 19.20 | 24.20 | 0.00 | 10 | 13 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261119P02770000 | 19.70 | 21.00 | 30.64 | 0.00 | 29 | 17 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261119P02775000 | 21.50 | 22.90 | 25.31 | 0.00 | 2 | 7 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261119P02780000 | 23.80 | 25.10 | 21.08 | 0.00 | 3 | 4 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261119P02785000 | 26.00 | 27.40 | 23.07 | 0.00 | 23 | 30 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261119P02790000 | 28.40 | 29.80 | 22.85 | 0.00 | 23 | 114 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261119P02795000 | 31.00 | 32.50 | 18.50 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261119P02800000 | 33.60 | 35.30 | 27.60 | 0.00 | 0 | 94 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261119P02805000 | 36.50 | 38.40 | 21.75 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261119P02810000 | 39.60 | 41.50 | 14.28 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261119P02815000 | 42.90 | 44.90 | 48.68 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261119P02825000 | 50.00 | 52.00 | 54.50 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261119P02840000 | 61.70 | 63.90 | 55.31 | 0.00 | 10 | 0 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261119P02845000 | 66.00 | 68.10 | 59.34 | 0.00 | 11 | 0 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261119P02905000 | 122.30 | 124.50 | 130.31 | 0.00 | 10 | 10 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261119P02910000 | 127.40 | 129.60 | 135.30 | 0.00 | 10 | 10 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261119P02925000 | 142.30 | 144.40 | 82.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261119P02945000 | 162.10 | 164.30 | 109.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261119P02955000 | 172.20 | 174.30 | 108.48 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261119P02970000 | 187.10 | 189.30 | 149.16 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261119P02990000 | 207.00 | 209.20 | 168.99 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,650.00 | RUTW 261120C01650000 | 1,129.50 | 1,133.80 | 1,121.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 1,700.00 | RUTW 261120C01700000 | 1,079.70 | 1,083.70 | 1,118.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,750.00 | RUTW 261120C01750000 | 1,029.80 | 1,033.70 | 1,078.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,800.00 | RUTW 261120C01800000 | 979.90 | 983.60 | 1,055.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261120C02425000 | 356.90 | 358.90 | 427.78 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261120C02495000 | 287.10 | 289.30 | 307.14 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261120C02500000 | 279.50 | 284.20 | 334.97 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261120C02530000 | 252.30 | 254.40 | 229.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261120C02600000 | 182.90 | 185.00 | 254.37 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261120C02620000 | 163.40 | 165.50 | 182.90 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261120C02625000 | 158.60 | 160.50 | 132.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261120C02635000 | 148.80 | 150.90 | 130.72 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261120C02640000 | 143.90 | 146.00 | 126.67 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261120C02645000 | 139.20 | 141.20 | 210.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261120C02650000 | 134.30 | 136.30 | 216.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261120C02660000 | 122.10 | 126.90 | 184.41 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261120C02665000 | 120.10 | 122.00 | 169.50 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261120C02670000 | 115.50 | 117.40 | 165.55 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261120C02675000 | 110.80 | 112.60 | 94.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261120C02690000 | 97.20 | 99.00 | 124.60 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261120C02695000 | 92.60 | 94.40 | 104.43 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261120C02700000 | 88.30 | 89.90 | 121.70 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261120C02705000 | 83.90 | 85.70 | 146.20 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261120C02710000 | 79.60 | 81.40 | 83.37 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261120C02715000 | 75.40 | 77.10 | 126.53 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261120C02720000 | 71.20 | 73.00 | 94.23 | 0.00 | 0 | 36 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261120C02725000 | 67.10 | 68.80 | 72.42 | 0.00 | 7 | 3 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261120C02730000 | 63.00 | 64.80 | 66.94 | 0.00 | 10 | 12 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261120C02735000 | 59.10 | 60.80 | 114.28 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261120C02740000 | 55.40 | 57.10 | 59.09 | 0.00 | 10 | 32 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261120C02745000 | 51.60 | 53.30 | 50.63 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261120C02750000 | 48.00 | 49.60 | 47.21 | 0.00 | 2 | 38 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261120C02755000 | 44.60 | 46.20 | 51.85 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261120C02760000 | 40.80 | 42.80 | 44.82 | 0.00 | 2 | 42 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261120C02765000 | 37.90 | 39.40 | 36.50 | 0.00 | 2 | 8 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261120C02770000 | 34.60 | 36.30 | 38.07 | 0.00 | 42 | 49 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261120C02775000 | 31.90 | 33.10 | 34.40 | 0.00 | 29 | 4 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261120C02780000 | 29.00 | 30.30 | 28.60 | 0.00 | 28 | 138 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261120C02785000 | 26.20 | 27.50 | 31.80 | 0.00 | 54 | 8 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261120C02790000 | 23.70 | 24.90 | 28.30 | 0.00 | 18 | 20 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261120C02795000 | 21.20 | 22.40 | 25.41 | 0.00 | 546 | 9 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261120C02800000 | 18.80 | 20.00 | 21.10 | 0.00 | 16 | 223 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261120C02805000 | 16.70 | 17.90 | 19.09 | 0.00 | 7 | 33 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261120C02810000 | 14.50 | 15.80 | 16.42 | 0.00 | 2 | 88 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261120C02815000 | 12.90 | 13.90 | 14.70 | 0.00 | 3 | 103 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261120C02820000 | 11.10 | 12.20 | 13.08 | 0.00 | 62 | 65 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261120C02825000 | 9.60 | 10.60 | 10.82 | 0.00 | 14 | 31 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261120C02830000 | 8.30 | 9.20 | 9.70 | 0.00 | 10 | 85 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261120C02835000 | 7.00 | 8.00 | 8.24 | 0.00 | 9 | 16 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261120C02840000 | 6.00 | 6.90 | 6.89 | 0.00 | 53 | 51 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261120C02845000 | 5.10 | 5.90 | 6.99 | 0.00 | 23 | 24 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261120C02850000 | 4.30 | 5.10 | 5.08 | 0.00 | 51 | 491 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261120C02855000 | 3.60 | 4.40 | 4.68 | 0.00 | 53 | 99 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261120C02860000 | 2.95 | 3.80 | 3.56 | 0.00 | 76 | 182 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261120C02865000 | 2.30 | 3.20 | 3.20 | 0.00 | 65 | 84 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261120C02870000 | 2.00 | 2.75 | 2.67 | 0.00 | 157 | 307 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261120C02875000 | 1.65 | 2.35 | 2.12 | 0.00 | 61 | 639 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261120C02880000 | 1.35 | 2.00 | 1.80 | 0.00 | 131 | 159 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261120C02885000 | 1.10 | 1.75 | 1.86 | 0.00 | 62 | 149 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261120C02890000 | 0.90 | 1.50 | 1.40 | 0.00 | 15 | 77 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261120C02895000 | 0.75 | 1.30 | 1.09 | 0.00 | 66 | 165 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261120C02900000 | 0.60 | 1.15 | 0.93 | 0.00 | 57 | 305 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261120C02905000 | 0.50 | 1.05 | 0.85 | 0.00 | 40 | 58 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261120C02910000 | 0.45 | 0.90 | 0.70 | 0.00 | 50 | 914 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261120C02915000 | 0.35 | 0.80 | 0.63 | 0.00 | 15 | 178 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261120C02920000 | 0.30 | 0.75 | 0.55 | 0.00 | 52 | 804 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261120C02925000 | 0.25 | 0.65 | 0.51 | 0.00 | 57 | 223 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261120C02930000 | 0.20 | 0.60 | 0.42 | 0.00 | 18 | 525 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261120C02935000 | 0.15 | 0.55 | 0.35 | 0.00 | 4 | 248 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261120C02940000 | 0.10 | 0.50 | 0.85 | 0.00 | 0 | 273 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261120C02945000 | 0.10 | 0.50 | 0.25 | 0.00 | 17 | 51 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261120C02950000 | 0.05 | 0.45 | 0.33 | 0.00 | 22 | 2,613 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261120C02955000 | 0.05 | 0.40 | 0.27 | 0.00 | 21 | 119 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261120C02960000 | 0.00 | 0.40 | 0.20 | 0.00 | 10 | 227 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261120C02965000 | 0.00 | 0.35 | 0.20 | 0.00 | 1 | 84 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261120C02970000 | 0.00 | 0.35 | 0.40 | 0.00 | 0 | 139 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261120C02975000 | 0.00 | 0.35 | 0.21 | 0.00 | 5 | 255 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261120C02980000 | 0.00 | 0.30 | 0.34 | 0.00 | 0 | 59 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261120C02985000 | 0.00 | 0.30 | 0.49 | 0.00 | 0 | 28 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261120C02990000 | 0.00 | 0.30 | 0.14 | 0.00 | 22 | 170 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261120C02995000 | 0.00 | 0.30 | 0.15 | 0.00 | 1 | 110 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261120C03000000 | 0.00 | 0.30 | 0.12 | 0.00 | 10 | 334 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261120C03005000 | 0.00 | 0.30 | 0.22 | 0.00 | 0 | 178 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261120C03010000 | 0.00 | 0.25 | 0.30 | 0.00 | 0 | 92 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261120C03015000 | 0.00 | 0.25 | 0.37 | 0.00 | 0 | 96 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261120C03020000 | 0.00 | 0.25 | 0.11 | 0.00 | 1 | 116 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261120C03025000 | 0.00 | 0.25 | 0.30 | 0.00 | 0 | 182 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261120C03030000 | 0.00 | 0.25 | 0.07 | 0.00 | 10 | 323 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261120C03035000 | 0.00 | 0.25 | 0.44 | 0.00 | 0 | 75 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261120C03040000 | 0.00 | 0.25 | 0.35 | 0.00 | 0 | 219 | - | - | - | - | - | - | S | | 3,045.00 | RUTW 261120C03045000 | 0.00 | 0.25 | 0.47 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261120C03050000 | 0.00 | 0.25 | 0.35 | 0.00 | 0 | 107 | - | - | - | - | - | - | S | | 3,055.00 | RUTW 261120C03055000 | 0.00 | 0.25 | 0.55 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261120C03060000 | 0.00 | 0.25 | 0.35 | 0.00 | 0 | 21 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261120C03065000 | 0.00 | 0.25 | 0.18 | 0.00 | 0 | 39 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261120C03070000 | 0.00 | 0.25 | 0.17 | 0.00 | 0 | 135 | - | - | - | - | - | - | S | | 3,075.00 | RUTW 261120C03075000 | 0.00 | 0.25 | 0.24 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 3,080.00 | RUTW 261120C03080000 | 0.00 | 0.25 | 0.24 | 0.00 | 0 | 114 | - | - | - | - | - | - | S | | 3,085.00 | RUTW 261120C03085000 | 0.00 | 0.25 | 0.16 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 3,090.00 | RUTW 261120C03090000 | 0.00 | 0.20 | 0.21 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 3,095.00 | RUTW 261120C03095000 | 0.00 | 0.20 | 0.13 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261120C03100000 | 0.00 | 0.20 | 0.09 | 0.00 | 0 | 158 | - | - | - | - | - | - | S | | 3,105.00 | RUTW 261120C03105000 | 0.00 | 0.20 | 0.17 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 3,110.00 | RUTW 261120C03110000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 3,115.00 | RUTW 261120C03115000 | 0.00 | 0.20 | 0.52 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,120.00 | RUTW 261120C03120000 | 0.00 | 0.20 | 0.40 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 3,125.00 | RUTW 261120C03125000 | 0.00 | 0.20 | 0.72 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,130.00 | RUTW 261120C03130000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 128 | - | - | - | - | - | - | S | | 3,135.00 | RUTW 261120C03135000 | 0.00 | 0.20 | 0.65 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 3,140.00 | RUTW 261120C03140000 | 0.00 | 0.20 | 0.64 | 0.00 | 0 | 51 | - | - | - | - | - | - | S | | 3,145.00 | RUTW 261120C03145000 | 0.00 | 0.20 | 1.66 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,150.00 | RUTW 261120C03150000 | 0.00 | 0.20 | 0.08 | 0.00 | 0 | 43 | - | - | - | - | - | - | S | | 3,155.00 | RUTW 261120C03155000 | 0.00 | 0.20 | 0.07 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,160.00 | RUTW 261120C03160000 | 0.00 | 0.20 | 0.46 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,165.00 | RUTW 261120C03165000 | 0.00 | 0.20 | 0.36 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,170.00 | RUTW 261120C03170000 | 0.00 | 0.20 | 0.40 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,175.00 | RUTW 261120C03175000 | 0.00 | 0.20 | 0.33 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,180.00 | RUTW 261120C03180000 | 0.00 | 0.20 | 0.38 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,185.00 | RUTW 261120C03185000 | 0.00 | 0.20 | 0.27 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,190.00 | RUTW 261120C03190000 | 0.00 | 0.20 | 0.33 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,200.00 | RUTW 261120C03200000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 3,205.00 | RUTW 261120C03205000 | 0.00 | 0.20 | 0.13 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,210.00 | RUTW 261120C03210000 | 0.00 | 0.20 | 1.50 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,215.00 | RUTW 261120C03215000 | 0.00 | 0.20 | 0.27 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,220.00 | RUTW 261120C03220000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,225.00 | RUTW 261120C03225000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,235.00 | RUTW 261120C03235000 | 0.00 | 0.20 | 1.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,245.00 | RUTW 261120C03245000 | 0.00 | 0.20 | 0.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,250.00 | RUTW 261120C03250000 | 0.00 | 0.20 | 0.17 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,255.00 | RUTW 261120C03255000 | 0.00 | 0.20 | 0.21 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,270.00 | RUTW 261120C03270000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,275.00 | RUTW 261120C03275000 | 0.00 | 0.20 | 0.45 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,280.00 | RUTW 261120C03280000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,285.00 | RUTW 261120C03285000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,300.00 | RUTW 261120C03300000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 3,350.00 | RUTW 261120C03350000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 3,400.00 | RUTW 261120C03400000 | 0.00 | 0.20 | 0.12 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,450.00 | RUTW 261120C03450000 | 0.00 | 0.20 | 0.09 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,500.00 | RUTW 261120C03500000 | 0.00 | 0.20 | 0.20 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 3,600.00 | RUTW 261120C03600000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 100 | - | - | - | - | - | - | S | | 3,750.00 | RUTW 261120C03750000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,850.00 | RUTW 261120C03850000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 3,900.00 | RUTW 261120C03900000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,450.00 | RUTW 261120P01450000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 1,550.00 | RUTW 261120P01550000 | 0.00 | 0.20 | 0.09 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 1,600.00 | RUTW 261120P01600000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 1,650.00 | RUTW 261120P01650000 | 0.00 | 0.20 | 0.32 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 1,700.00 | RUTW 261120P01700000 | 0.00 | 0.20 | 0.25 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 1,750.00 | RUTW 261120P01750000 | 0.00 | 0.20 | 0.37 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 1,800.00 | RUTW 261120P01800000 | 0.00 | 0.20 | 0.08 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 1,850.00 | RUTW 261120P01850000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 1,900.00 | RUTW 261120P01900000 | 0.00 | 0.20 | 0.69 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 1,950.00 | RUTW 261120P01950000 | 0.00 | 0.20 | 0.10 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,000.00 | RUTW 261120P02000000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,050.00 | RUTW 261120P02050000 | 0.00 | 0.25 | 0.12 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,100.00 | RUTW 261120P02100000 | 0.00 | 0.25 | 2.15 | 0.00 | 0 | 43 | - | - | - | - | - | - | S | | 2,105.00 | RUTW 261120P02105000 | 0.00 | 0.25 | 2.09 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,130.00 | RUTW 261120P02130000 | 0.00 | 0.25 | 1.15 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,150.00 | RUTW 261120P02150000 | 0.00 | 0.30 | 0.34 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,180.00 | RUTW 261120P02180000 | 0.00 | 0.30 | 2.30 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,190.00 | RUTW 261120P02190000 | 0.00 | 0.30 | 0.40 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,200.00 | RUTW 261120P02200000 | 0.00 | 0.30 | 0.20 | 0.00 | 0 | 49 | - | - | - | - | - | - | S | | 2,205.00 | RUTW 261120P02205000 | 0.00 | 0.30 | 0.55 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,215.00 | RUTW 261120P02215000 | 0.00 | 0.35 | 3.16 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,220.00 | RUTW 261120P02220000 | 0.00 | 0.35 | 2.95 | 0.00 | 0 | 55 | - | - | - | - | - | - | S | | 2,225.00 | RUTW 261120P02225000 | 0.00 | 0.35 | 0.71 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,230.00 | RUTW 261120P02230000 | 0.00 | 0.35 | 0.69 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,235.00 | RUTW 261120P02235000 | 0.00 | 0.35 | 3.81 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,245.00 | RUTW 261120P02245000 | 0.00 | 0.35 | 4.60 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,250.00 | RUTW 261120P02250000 | 0.00 | 0.35 | 0.65 | 0.00 | 0 | 61 | - | - | - | - | - | - | S | | 2,255.00 | RUTW 261120P02255000 | 0.00 | 0.40 | 2.82 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,260.00 | RUTW 261120P02260000 | 0.00 | 0.40 | 3.67 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,265.00 | RUTW 261120P02265000 | 0.00 | 0.40 | 3.80 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,270.00 | RUTW 261120P02270000 | 0.05 | 0.40 | 4.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,275.00 | RUTW 261120P02275000 | 0.05 | 0.40 | 0.87 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 2,280.00 | RUTW 261120P02280000 | 0.05 | 0.40 | 3.07 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,285.00 | RUTW 261120P02285000 | 0.05 | 0.85 | 0.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,290.00 | RUTW 261120P02290000 | 0.05 | 0.40 | 0.32 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,295.00 | RUTW 261120P02295000 | 0.05 | 0.45 | 2.18 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,300.00 | RUTW 261120P02300000 | 0.05 | 0.45 | 2.87 | 0.00 | 0 | 48 | - | - | - | - | - | - | S | | 2,305.00 | RUTW 261120P02305000 | 0.05 | 0.45 | 0.64 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,310.00 | RUTW 261120P02310000 | 0.10 | 0.45 | 0.38 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,320.00 | RUTW 261120P02320000 | 0.10 | 0.45 | 1.25 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,325.00 | RUTW 261120P02325000 | 0.10 | 0.45 | 0.45 | 0.00 | 0 | 61 | - | - | - | - | - | - | S | | 2,330.00 | RUTW 261120P02330000 | 0.10 | 0.50 | 0.45 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,335.00 | RUTW 261120P02335000 | 0.10 | 0.50 | 0.30 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,340.00 | RUTW 261120P02340000 | 0.15 | 0.50 | 0.65 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,345.00 | RUTW 261120P02345000 | 0.15 | 0.50 | 1.01 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,350.00 | RUTW 261120P02350000 | 0.15 | 0.50 | 0.86 | 0.00 | 0 | 54 | - | - | - | - | - | - | S | | 2,355.00 | RUTW 261120P02355000 | 0.15 | 0.50 | 0.53 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,360.00 | RUTW 261120P02360000 | 0.15 | 0.55 | 1.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,365.00 | RUTW 261120P02365000 | 0.15 | 1.05 | 1.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,370.00 | RUTW 261120P02370000 | 0.30 | 0.55 | 1.60 | 0.00 | 0 | 108 | - | - | - | - | - | - | S | | 2,375.00 | RUTW 261120P02375000 | 0.20 | 0.55 | 1.17 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 2,380.00 | RUTW 261120P02380000 | 0.20 | 0.55 | 0.40 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,385.00 | RUTW 261120P02385000 | 0.20 | 0.55 | 0.41 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,390.00 | RUTW 261120P02390000 | 0.20 | 1.10 | 0.99 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261120P02395000 | 0.20 | 0.60 | 0.49 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 2,400.00 | RUTW 261120P02400000 | 0.25 | 0.60 | 0.35 | 0.00 | 1 | 304 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261120P02405000 | 0.25 | 0.60 | 0.30 | 0.00 | 1 | 13 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261120P02410000 | 0.25 | 0.65 | 0.40 | 0.00 | 7 | 10 | - | - | - | - | - | - | S | | 2,415.00 | RUTW 261120P02415000 | 0.25 | 0.65 | 0.35 | 0.00 | 3 | 4 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261120P02420000 | 0.25 | 0.65 | 0.40 | 0.00 | 1 | 88 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261120P02425000 | 0.30 | 0.65 | 0.40 | 0.00 | 2 | 55 | - | - | - | - | - | - | S | | 2,430.00 | RUTW 261120P02430000 | 0.30 | 0.70 | 0.45 | 0.00 | 1 | 106 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261120P02435000 | 0.30 | 0.70 | 0.45 | 0.00 | 1 | 48 | - | - | - | - | - | - | S | | 2,440.00 | RUTW 261120P02440000 | 0.30 | 0.70 | 0.45 | 0.00 | 2 | 45 | - | - | - | - | - | - | S | | 2,445.00 | RUTW 261120P02445000 | 0.35 | 0.70 | 0.45 | 0.00 | 1 | 283 | - | - | - | - | - | - | S | | 2,450.00 | RUTW 261120P02450000 | 0.35 | 0.75 | 0.45 | 0.00 | 2 | 283 | - | - | - | - | - | - | S | | 2,455.00 | RUTW 261120P02455000 | 0.35 | 0.75 | 0.45 | 0.00 | 1 | 235 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261120P02460000 | 0.35 | 0.75 | 0.50 | 0.00 | 1 | 447 | - | - | - | - | - | - | S | | 2,465.00 | RUTW 261120P02465000 | 0.40 | 0.75 | 0.50 | 0.00 | 2 | 280 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261120P02470000 | 0.40 | 0.80 | 0.50 | 0.00 | 1 | 314 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261120P02475000 | 0.40 | 0.80 | 0.50 | 0.00 | 2 | 196 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261120P02480000 | 0.45 | 0.80 | 0.60 | 0.00 | 2 | 252 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261120P02485000 | 0.45 | 0.85 | 0.60 | 0.00 | 1 | 53 | - | - | - | - | - | - | S | | 2,490.00 | RUTW 261120P02490000 | 0.45 | 0.85 | 0.60 | 0.00 | 2 | 376 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261120P02495000 | 0.50 | 0.95 | 0.65 | 0.00 | 2 | 173 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261120P02500000 | 0.50 | 0.90 | 0.65 | 0.00 | 4 | 434 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261120P02505000 | 0.50 | 0.90 | 0.65 | 0.00 | 1 | 82 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261120P02510000 | 0.55 | 0.95 | 0.60 | 0.00 | 2 | 242 | - | - | - | - | - | - | S | | 2,515.00 | RUTW 261120P02515000 | 0.55 | 0.95 | 0.70 | 0.00 | 1 | 129 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261120P02520000 | 0.60 | 1.00 | 0.70 | 0.00 | 2 | 137 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261120P02525000 | 0.60 | 1.00 | 0.74 | 0.00 | 2 | 106 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261120P02530000 | 0.65 | 1.05 | 0.70 | 0.00 | 1 | 136 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261120P02535000 | 0.65 | 1.05 | 0.80 | 0.00 | 2 | 130 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261120P02540000 | 0.70 | 1.10 | 0.75 | 0.00 | 1 | 228 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261120P02545000 | 0.70 | 1.15 | 0.75 | 0.00 | 1 | 254 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261120P02550000 | 0.75 | 1.90 | 0.80 | 0.00 | 3 | 151 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261120P02555000 | 0.80 | 1.20 | 0.90 | 0.00 | 4 | 110 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261120P02560000 | 0.80 | 1.30 | 0.90 | 0.00 | 46 | 215 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261120P02565000 | 0.85 | 1.30 | 0.95 | 0.00 | 4 | 52 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261120P02570000 | 0.90 | 1.55 | 1.00 | 0.00 | 2 | 93 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261120P02575000 | 0.95 | 2.20 | 0.95 | 0.00 | 59 | 113 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261120P02580000 | 1.00 | 1.45 | 1.00 | 0.00 | 5 | 84 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261120P02585000 | 1.00 | 1.50 | 1.00 | 0.00 | 7 | 128 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261120P02590000 | 1.10 | 1.60 | 1.15 | 0.00 | 3 | 163 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261120P02595000 | 1.15 | 1.65 | 1.20 | 0.00 | 8 | 260 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261120P02600000 | 1.20 | 1.75 | 1.15 | 0.00 | 145 | 349 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261120P02605000 | 1.30 | 1.90 | 1.20 | 0.00 | 46 | 286 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261120P02610000 | 1.35 | 2.00 | 1.40 | 0.00 | 37 | 265 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261120P02615000 | 1.45 | 2.05 | 1.35 | 0.00 | 22 | 230 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261120P02620000 | 1.55 | 2.15 | 1.45 | 0.00 | 7 | 223 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261120P02625000 | 1.65 | 2.25 | 1.55 | 0.00 | 60 | 439 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261120P02630000 | 1.80 | 2.40 | 1.55 | 0.00 | 3 | 425 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261120P02635000 | 1.90 | 2.55 | 1.75 | 0.00 | 28 | 335 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261120P02640000 | 2.10 | 2.75 | 1.80 | 0.00 | 163 | 356 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261120P02645000 | 2.25 | 3.90 | 1.95 | 0.00 | 54 | 211 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261120P02650000 | 2.45 | 3.20 | 2.20 | 0.00 | 124 | 222 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261120P02655000 | 2.75 | 3.40 | 2.40 | 0.00 | 23 | 88 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261120P02660000 | 3.00 | 3.70 | 2.40 | 0.00 | 30 | 166 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261120P02665000 | 3.20 | 3.90 | 2.50 | 0.00 | 46 | 145 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261120P02670000 | 3.50 | 4.30 | 2.82 | 0.00 | 212 | 188 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261120P02675000 | 3.90 | 4.60 | 3.30 | 0.00 | 46 | 289 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261120P02680000 | 4.30 | 5.20 | 3.50 | 0.00 | 43 | 227 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261120P02685000 | 4.70 | 5.40 | 5.05 | 0.00 | 51 | 145 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261120P02690000 | 5.20 | 5.80 | 5.04 | 0.00 | 62 | 406 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261120P02695000 | 5.70 | 6.40 | 4.80 | 0.00 | 55 | 161 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261120P02700000 | 6.30 | 7.30 | 6.01 | 0.00 | 228 | 742 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261120P02705000 | 6.90 | 7.80 | 5.40 | 0.00 | 10 | 171 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261120P02710000 | 7.60 | 8.40 | 6.30 | 0.00 | 72 | 490 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261120P02715000 | 8.30 | 9.10 | 5.90 | 0.00 | 25 | 323 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261120P02720000 | 9.10 | 9.90 | 7.14 | 0.00 | 58 | 258 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261120P02725000 | 10.10 | 10.90 | 10.30 | 0.00 | 205 | 166 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261120P02730000 | 11.20 | 12.20 | 8.90 | 0.00 | 11 | 774 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261120P02735000 | 12.30 | 13.30 | 12.40 | 0.00 | 11 | 112 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261120P02740000 | 13.30 | 14.10 | 11.22 | 0.00 | 68 | 940 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261120P02745000 | 14.40 | 15.40 | 10.90 | 0.00 | 11 | 103 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261120P02750000 | 15.90 | 16.70 | 12.58 | 0.00 | 43 | 231 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261120P02755000 | 17.50 | 18.70 | 13.20 | 0.00 | 5 | 83 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261120P02760000 | 18.90 | 20.30 | 16.10 | 0.00 | 51 | 536 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261120P02765000 | 20.80 | 21.90 | 17.60 | 0.00 | 1 | 76 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261120P02770000 | 22.40 | 23.90 | 19.20 | 0.00 | 156 | 89 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261120P02775000 | 24.60 | 25.70 | 18.50 | 0.00 | 65 | 90 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261120P02780000 | 26.40 | 27.60 | 22.80 | 0.00 | 57 | 469 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261120P02785000 | 28.90 | 30.10 | 23.48 | 0.00 | 70 | 200 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261120P02790000 | 31.20 | 32.50 | 26.40 | 0.00 | 193 | 263 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261120P02795000 | 33.40 | 35.10 | 26.35 | 0.00 | 12 | 80 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261120P02800000 | 36.00 | 37.50 | 38.38 | 0.00 | 20 | 287 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261120P02805000 | 38.70 | 40.40 | 42.21 | 0.00 | 42 | 186 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261120P02810000 | 41.70 | 43.40 | 38.22 | 0.00 | 27 | 218 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261120P02815000 | 44.80 | 47.10 | 49.70 | 0.00 | 3 | 119 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261120P02820000 | 48.10 | 50.40 | 45.47 | 0.00 | 34 | 213 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261120P02825000 | 51.60 | 53.30 | 48.95 | 0.00 | 33 | 29 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261120P02830000 | 55.10 | 57.10 | 53.14 | 0.00 | 44 | 306 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261120P02835000 | 58.80 | 61.20 | 65.63 | 0.00 | 1 | 58 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261120P02840000 | 62.80 | 64.80 | 58.66 | 0.00 | 52 | 203 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261120P02845000 | 66.80 | 68.80 | 44.14 | 0.00 | 0 | 39 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261120P02850000 | 71.00 | 73.40 | 79.68 | 0.00 | 1 | 73 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261120P02855000 | 75.20 | 77.30 | 50.17 | 0.00 | 0 | 33 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261120P02860000 | 79.60 | 85.60 | 63.53 | 0.00 | 0 | 137 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261120P02865000 | 84.10 | 90.40 | 65.89 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261120P02870000 | 88.60 | 93.70 | 48.74 | 0.00 | 0 | 78 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261120P02875000 | 93.20 | 99.70 | 68.73 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261120P02880000 | 97.90 | 104.50 | 54.58 | 0.00 | 0 | 53 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261120P02885000 | 102.60 | 109.20 | 110.65 | 0.00 | 2 | 19 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261120P02890000 | 107.30 | 113.90 | 69.03 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261120P02895000 | 112.20 | 114.80 | 119.04 | 0.00 | 1 | 16 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261120P02900000 | 117.00 | 119.20 | 123.86 | 0.00 | 10 | 40 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261120P02905000 | 121.80 | 124.10 | 109.07 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261120P02910000 | 126.70 | 133.20 | 113.31 | 0.00 | 7 | 50 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261120P02915000 | 131.70 | 133.90 | 151.40 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261120P02920000 | 136.60 | 142.80 | 104.69 | 0.00 | 0 | 61 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261120P02925000 | 141.60 | 144.20 | 138.05 | 0.00 | 60 | 62 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261120P02930000 | 146.50 | 151.30 | 117.20 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261120P02935000 | 151.40 | 153.60 | 147.96 | 0.00 | 60 | 1 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261120P02940000 | 156.40 | 161.10 | 151.11 | 0.00 | 1 | 4 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261120P02945000 | 161.40 | 164.00 | 135.87 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261120P02950000 | 166.40 | 168.90 | 143.34 | 0.00 | 0 | 50 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261120P02955000 | 171.30 | 173.50 | 111.85 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261120P02960000 | 176.30 | 178.40 | 115.85 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261120P02975000 | 191.30 | 193.30 | 127.36 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261120P02980000 | 196.20 | 198.30 | 156.62 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261120P02990000 | 206.20 | 208.30 | 213.75 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261120P03000000 | 216.20 | 218.20 | 191.34 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261120P03035000 | 251.10 | 253.20 | 279.86 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261120P03040000 | 256.10 | 261.30 | 246.00 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261120P03060000 | 276.10 | 278.10 | 264.94 | 0.00 | 13 | 0 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261120P03065000 | 281.10 | 283.60 | 317.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261120P03070000 | 286.10 | 288.60 | 321.80 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261120P03100000 | 316.10 | 318.10 | 302.19 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,130.00 | RUTW 261120P03130000 | 346.00 | 348.10 | 275.52 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,195.00 | RUTW 261120P03195000 | 411.00 | 413.00 | 380.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,850.00 | RUTW 261120P03850000 | 1,064.50 | 1,068.90 | 1,029.10 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,900.00 | RUTW 261120P03900000 | 1,114.40 | 1,119.00 | 1,045.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ## Expires Nov 23, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,475.00 | RUTW 261123C02475000 | 307.20 | 309.20 | 317.95 | 0.00 | 8 | 5 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261123C02685000 | 101.10 | 105.30 | 102.50 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261123C02690000 | 96.70 | 100.80 | 165.02 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261123C02700000 | 90.50 | 92.00 | 113.51 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261123C02705000 | 86.20 | 87.80 | 91.69 | 0.00 | 2 | 2 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261123C02725000 | 67.40 | 71.30 | 74.30 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261123C02740000 | 58.20 | 59.70 | 115.21 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261123C02745000 | 54.50 | 56.00 | 49.10 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261123C02750000 | 51.00 | 52.40 | 52.88 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261123C02755000 | 47.20 | 48.90 | 43.37 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261123C02770000 | 37.90 | 39.10 | 39.71 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261123C02790000 | 26.70 | 27.60 | 29.17 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261123C02800000 | 21.70 | 22.70 | 43.57 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261123C02805000 | 19.20 | 20.40 | 21.52 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261123C02810000 | 17.40 | 18.30 | 35.00 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261123C02815000 | 15.10 | 16.40 | 17.44 | 0.00 | 25 | 5 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261123C02820000 | 12.20 | 14.60 | 35.95 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261123C02825000 | 10.60 | 12.90 | 13.89 | 0.00 | 9 | 2 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261123C02830000 | 9.10 | 11.40 | 13.75 | 0.00 | 7 | 10 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261123C02835000 | 8.90 | 10.00 | 35.75 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261123C02840000 | 6.70 | 8.80 | 10.55 | 0.00 | 6 | 15 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261123C02845000 | 5.60 | 7.70 | 9.25 | 0.00 | 8 | 2 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261123C02850000 | 5.90 | 6.70 | 6.70 | 0.00 | 5 | 29 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261123C02855000 | 3.90 | 5.80 | 6.01 | 0.00 | 5 | 15 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261123C02860000 | 3.20 | 5.00 | 5.95 | 0.00 | 44 | 10 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261123C02865000 | 3.70 | 4.30 | 4.74 | 0.00 | 5 | 30 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261123C02870000 | 3.10 | 3.80 | 3.90 | 0.00 | 32 | 69 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261123C02875000 | 2.60 | 3.40 | 3.42 | 0.00 | 29 | 20 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261123C02880000 | 2.20 | 3.00 | 2.69 | 0.00 | 7 | 55 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261123C02885000 | 1.85 | 2.60 | 2.52 | 0.00 | 1 | 15 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261123C02890000 | 1.55 | 2.25 | 2.05 | 0.00 | 4 | 53 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261123C02895000 | 1.30 | 2.00 | 1.75 | 0.00 | 55 | 107 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261123C02900000 | 1.10 | 1.75 | 1.56 | 0.00 | 41 | 71 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261123C02905000 | 0.90 | 1.55 | 1.30 | 0.00 | 13 | 24 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261123C02910000 | 0.80 | 1.35 | 1.25 | 0.00 | 1 | 38 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261123C02915000 | 0.65 | 1.25 | 0.90 | 0.00 | 12 | 12 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261123C02920000 | 0.55 | 1.10 | 0.87 | 0.00 | 47 | 73 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261123C02925000 | 0.50 | 1.00 | 0.65 | 0.00 | 1 | 13 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261123C02930000 | 0.35 | 0.90 | 0.70 | 0.00 | 21 | 23 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261123C02935000 | 0.35 | 0.80 | 1.78 | 0.00 | 0 | 124 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261123C02940000 | 0.20 | 0.75 | 0.51 | 0.00 | 7 | 18 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261123C02945000 | 0.25 | 0.70 | 0.45 | 0.00 | 3 | 11 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261123C02950000 | 0.20 | 0.65 | 1.60 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261123C02955000 | 0.15 | 0.60 | 0.37 | 0.00 | 7 | 14 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261123C02960000 | 0.15 | 0.55 | 0.77 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261123C02965000 | 0.10 | 0.50 | 1.69 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261123C02970000 | 0.05 | 0.50 | 2.81 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261123C02975000 | 0.05 | 0.45 | 0.20 | 0.00 | 1 | 19 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261123C02985000 | 0.00 | 0.40 | 0.67 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261123C02995000 | 0.00 | 0.35 | 0.59 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261123C03005000 | 0.00 | 0.35 | 2.01 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261123C03010000 | 0.00 | 0.30 | 0.45 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261123C03015000 | 0.00 | 0.30 | 1.65 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261123C03020000 | 0.00 | 0.30 | 0.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261123C03025000 | 0.00 | 0.30 | 0.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261123C03030000 | 0.00 | 0.30 | 0.45 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261123C03035000 | 0.00 | 0.30 | 0.42 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261123C03040000 | 0.00 | 0.30 | 0.40 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261123C03050000 | 0.00 | 0.30 | 0.32 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261123C03060000 | 0.00 | 0.25 | 0.37 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 3,090.00 | RUTW 261123C03090000 | 0.00 | 0.25 | 0.27 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,125.00 | RUTW 261123C03125000 | 0.00 | 0.25 | 0.15 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,325.00 | RUTW 261123P02325000 | 0.25 | 0.65 | 0.48 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261123P02460000 | 0.65 | 1.05 | 0.87 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261123P02470000 | 0.70 | 1.10 | 2.34 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261123P02475000 | 0.70 | 1.15 | 1.05 | 0.00 | 32 | 40 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261123P02485000 | 0.75 | 1.20 | 6.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,490.00 | RUTW 261123P02490000 | 0.80 | 1.25 | 1.96 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261123P02495000 | 0.80 | 1.25 | 1.14 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261123P02500000 | 0.85 | 1.30 | 1.18 | 0.00 | 30 | 36 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261123P02505000 | 0.90 | 1.30 | 2.10 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261123P02510000 | 0.90 | 1.35 | 7.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261123P02520000 | 0.95 | 1.45 | 1.07 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261123P02525000 | 1.00 | 1.45 | 1.45 | 0.00 | 1 | 9 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261123P02530000 | 1.05 | 1.50 | 2.40 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261123P02535000 | 1.10 | 1.55 | 3.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261123P02540000 | 1.15 | 1.60 | 1.75 | 0.00 | 1 | 8 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261123P02545000 | 1.15 | 1.65 | 1.47 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261123P02550000 | 1.20 | 1.75 | 2.41 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261123P02560000 | 1.35 | 1.85 | 3.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261123P02565000 | 1.40 | 1.95 | 2.25 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261123P02570000 | 1.45 | 2.00 | 3.01 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261123P02575000 | 1.50 | 2.10 | 2.38 | 0.00 | 60 | 0 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261123P02580000 | 1.60 | 2.15 | 3.22 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261123P02585000 | 1.65 | 2.25 | 3.31 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261123P02590000 | 1.75 | 2.35 | 2.24 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261123P02595000 | 1.85 | 2.50 | 4.44 | 0.00 | 1 | 7 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261123P02600000 | 1.95 | 2.60 | 3.12 | 0.00 | 4 | 81 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261123P02605000 | 2.05 | 2.75 | 4.85 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261123P02610000 | 2.20 | 2.90 | 3.97 | 0.00 | 4 | 9 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261123P02615000 | 2.35 | 3.10 | 4.57 | 0.00 | 34 | 10 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261123P02620000 | 2.55 | 3.30 | 2.60 | 0.00 | 237 | 9 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261123P02625000 | 2.70 | 3.40 | 5.20 | 0.00 | 3 | 7 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261123P02630000 | 2.90 | 3.60 | 3.81 | 0.00 | 1 | 11 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261123P02635000 | 3.10 | 3.90 | 2.69 | 0.00 | 13 | 2 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261123P02640000 | 3.40 | 3.90 | 3.25 | 0.00 | 207 | 1 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261123P02645000 | 3.60 | 4.40 | 3.45 | 0.00 | 9 | 12 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261123P02650000 | 3.90 | 4.40 | 4.05 | 0.00 | 143 | 42 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261123P02655000 | 4.20 | 5.70 | 3.52 | 0.00 | 44 | 8 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261123P02660000 | 4.50 | 5.10 | 3.77 | 0.00 | 9 | 34 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261123P02665000 | 4.90 | 5.40 | 3.75 | 0.00 | 13 | 4 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261123P02670000 | 5.30 | 6.20 | 4.80 | 0.00 | 19 | 3 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261123P02675000 | 5.70 | 6.60 | 5.80 | 0.00 | 158 | 21 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261123P02680000 | 6.10 | 7.10 | 4.65 | 0.00 | 28 | 52 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261123P02685000 | 6.70 | 7.30 | 3.38 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261123P02690000 | 7.20 | 8.20 | 6.02 | 0.00 | 1 | 34 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261123P02695000 | 7.80 | 8.90 | 3.85 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261123P02700000 | 8.50 | 9.10 | 7.50 | 0.00 | 10 | 31 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261123P02705000 | 9.20 | 10.30 | 6.35 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261123P02710000 | 10.00 | 10.60 | 11.29 | 0.00 | 6 | 21 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261123P02715000 | 10.90 | 12.00 | 19.50 | 0.00 | 21 | 18 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261123P02720000 | 11.80 | 12.40 | 10.42 | 0.00 | 24 | 35 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261123P02725000 | 12.80 | 14.10 | 10.76 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261123P02730000 | 13.90 | 15.20 | 15.32 | 0.00 | 3 | 16 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261123P02735000 | 15.00 | 15.60 | 15.45 | 0.00 | 4 | 13 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261123P02740000 | 16.20 | 16.80 | 13.09 | 0.00 | 1 | 22 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261123P02745000 | 17.50 | 18.20 | 15.37 | 0.00 | 0 | 26 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261123P02750000 | 18.90 | 19.60 | 25.56 | 0.00 | 5 | 70 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261123P02755000 | 20.50 | 21.80 | 30.54 | 0.00 | 2 | 85 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261123P02760000 | 21.70 | 25.10 | 15.62 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261123P02765000 | 23.90 | 24.80 | 30.00 | 0.00 | 1 | 43 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261123P02770000 | 25.50 | 26.40 | 26.11 | 0.00 | 1 | 25 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261123P02775000 | 27.20 | 28.40 | 20.77 | 0.00 | 0 | 199 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261123P02780000 | 29.50 | 30.50 | 15.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261123P02785000 | 31.90 | 33.30 | 28.41 | 0.00 | 2 | 1 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261123P02790000 | 34.20 | 35.70 | 41.96 | 0.00 | 35 | 6 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261123P02795000 | 36.20 | 38.90 | 20.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261123P02800000 | 39.20 | 40.90 | 46.00 | 0.00 | 20 | 13 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261123P02805000 | 42.00 | 43.50 | 54.58 | 0.00 | 2 | 2 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261123P02810000 | 44.50 | 46.00 | 48.00 | 0.00 | 60 | 0 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261123P02815000 | 47.50 | 49.50 | 60.92 | 0.00 | 2 | 27 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261123P02820000 | 51.10 | 52.80 | 21.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261123P02845000 | 68.70 | 71.10 | 41.91 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261123P02850000 | 73.40 | 75.10 | 66.26 | 0.00 | 3 | 5 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261123P02855000 | 77.30 | 79.30 | 34.64 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261123P02865000 | 85.40 | 87.80 | 55.29 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261123P02870000 | 89.80 | 95.70 | 54.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261123P02875000 | 94.80 | 96.80 | 68.44 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261123P02920000 | 136.90 | 143.60 | 81.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261123P02950000 | 166.60 | 168.70 | 168.43 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261123P02995000 | 211.30 | 217.00 | 186.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261123P03000000 | 216.30 | 218.40 | 191.69 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,125.00 | RUTW 261123P03125000 | 341.10 | 343.60 | 320.55 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ## Expires Nov 24, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,660.00 | RUTW 261124C02660000 | 127.50 | 129.60 | 154.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261124C02750000 | 52.60 | 54.30 | 51.75 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261124C02780000 | 34.10 | 35.50 | 64.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261124C02785000 | 31.40 | 32.70 | 60.84 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261124C02790000 | 28.50 | 29.80 | 28.10 | 0.00 | 14 | 1 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261124C02800000 | 21.00 | 24.90 | 56.06 | 0.00 | 0 | 38 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261124C02815000 | 17.20 | 18.50 | 15.49 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261124C02820000 | 15.10 | 16.60 | 38.73 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261124C02840000 | 9.30 | 10.40 | 10.20 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261124C02845000 | 8.20 | 9.20 | 9.70 | 0.00 | 2 | 74 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261124C02850000 | 7.20 | 8.00 | 7.95 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261124C02855000 | 6.20 | 7.00 | 7.00 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261124C02860000 | 3.80 | 6.20 | 6.00 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261124C02865000 | 3.30 | 5.40 | 11.63 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261124C02870000 | 3.60 | 4.70 | 4.65 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261124C02875000 | 3.30 | 4.10 | 9.12 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261124C02880000 | 2.90 | 3.70 | 3.40 | 0.00 | 1 | 16 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261124C02885000 | 2.45 | 3.30 | 3.67 | 0.00 | 22 | 14 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261124C02890000 | 2.10 | 2.85 | 6.01 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261124C02895000 | 1.75 | 2.50 | 10.72 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261124C02900000 | 1.50 | 2.20 | 4.86 | 0.00 | 0 | 26 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261124C02905000 | 1.25 | 1.95 | 1.56 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261124C02910000 | 1.10 | 1.75 | 1.77 | 0.00 | 23 | 4 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261124C02915000 | 0.95 | 1.55 | 2.17 | 0.00 | 4 | 7 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261124C02920000 | 0.80 | 1.40 | 2.00 | 0.00 | 2 | 17 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261124C02925000 | 0.70 | 1.25 | 5.95 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261124C02930000 | 0.60 | 1.15 | 2.25 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261124C02935000 | 0.55 | 1.05 | 0.75 | 0.00 | 1 | 15 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261124C02940000 | 0.45 | 0.95 | 0.65 | 0.00 | 1 | 48 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261124C02945000 | 0.40 | 0.90 | 1.95 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261124C02950000 | 0.35 | 0.80 | 0.50 | 0.00 | 2 | 3 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261124C02955000 | 0.30 | 0.75 | 4.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261124C02960000 | 0.25 | 0.70 | 3.41 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261124C02965000 | 0.20 | 0.65 | 1.15 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261124C02970000 | 0.20 | 0.60 | 2.64 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261124C02975000 | 0.15 | 0.55 | 3.22 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261124C02980000 | 0.10 | 0.55 | 2.74 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261124C02985000 | 0.10 | 0.50 | 0.45 | 0.00 | 4 | 1 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261124C02995000 | 0.05 | 0.45 | 0.40 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261124C03000000 | 0.00 | 0.40 | 0.22 | 0.00 | 1 | 7 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261124C03010000 | 0.00 | 0.40 | 1.68 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261124C03035000 | 0.00 | 0.35 | 0.78 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,045.00 | RUTW 261124C03045000 | 0.00 | 0.30 | 0.59 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261124C03050000 | 0.00 | 0.30 | 0.45 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,055.00 | RUTW 261124C03055000 | 0.00 | 0.30 | 0.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261124C03065000 | 0.00 | 0.30 | 0.50 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261124C03070000 | 0.00 | 0.30 | 0.35 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 3,075.00 | RUTW 261124C03075000 | 0.00 | 0.30 | 0.42 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,090.00 | RUTW 261124C03090000 | 0.00 | 0.30 | 0.37 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,110.00 | RUTW 261124C03110000 | 0.00 | 0.35 | 0.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,345.00 | RUTW 261124P02345000 | 0.40 | 0.80 | 1.10 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,355.00 | RUTW 261124P02355000 | 0.45 | 0.85 | 0.65 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,375.00 | RUTW 261124P02375000 | 0.50 | 0.90 | 0.85 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261124P02405000 | 0.60 | 1.70 | 0.71 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261124P02435000 | 0.70 | 1.15 | 2.17 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261124P02475000 | 0.95 | 1.45 | 1.02 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261124P02480000 | 0.95 | 1.40 | 1.10 | 0.00 | 5 | 7 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261124P02495000 | 1.05 | 1.55 | 1.56 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261124P02500000 | 1.10 | 1.55 | 1.58 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261124P02505000 | 1.10 | 1.60 | 1.67 | 0.00 | 4 | 7 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261124P02510000 | 1.15 | 1.65 | 2.96 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261124P02525000 | 1.30 | 1.80 | 1.70 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261124P02550000 | 1.55 | 2.15 | 2.43 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261124P02575000 | 1.95 | 2.60 | 3.81 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261124P02580000 | 2.05 | 2.70 | 3.09 | 0.00 | 2 | 6 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261124P02590000 | 2.30 | 2.95 | 2.56 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261124P02595000 | 2.40 | 3.10 | 3.07 | 0.00 | 1 | 6 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261124P02600000 | 2.55 | 3.30 | 1.99 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261124P02605000 | 2.70 | 3.40 | 2.97 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261124P02610000 | 2.85 | 3.60 | 4.61 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261124P02615000 | 3.00 | 3.80 | 5.30 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261124P02625000 | 3.50 | 4.30 | 4.17 | 0.00 | 4 | 12 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261124P02630000 | 3.70 | 4.50 | 4.90 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261124P02635000 | 4.00 | 4.80 | 3.61 | 0.00 | 6 | 16 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261124P02640000 | 4.20 | 5.10 | 3.83 | 0.00 | 6 | 1 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261124P02645000 | 4.50 | 5.30 | 3.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261124P02650000 | 4.90 | 5.70 | 3.87 | 0.00 | 25 | 10 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261124P02655000 | 5.20 | 6.10 | 4.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261124P02660000 | 5.50 | 6.50 | 5.68 | 0.00 | 0 | 42 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261124P02665000 | 6.00 | 6.90 | 5.63 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261124P02670000 | 6.50 | 7.30 | 10.07 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261124P02675000 | 6.90 | 7.90 | 5.37 | 0.00 | 25 | 5 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261124P02680000 | 7.50 | 8.30 | 7.05 | 0.00 | 2 | 13 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261124P02685000 | 8.00 | 8.90 | 4.57 | 0.00 | 0 | 21 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261124P02690000 | 8.70 | 9.50 | 10.48 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261124P02695000 | 9.20 | 11.50 | 15.68 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261124P02700000 | 10.00 | 10.90 | 9.45 | 0.00 | 2 | 11 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261124P02705000 | 10.70 | 11.60 | 19.78 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261124P02710000 | 11.60 | 12.50 | 10.24 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261124P02715000 | 12.30 | 13.80 | 21.39 | 0.00 | 4 | 7 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261124P02720000 | 13.30 | 14.70 | 15.77 | 0.00 | 1 | 6 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261124P02725000 | 14.50 | 15.70 | 7.50 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261124P02730000 | 15.60 | 16.80 | 17.43 | 0.00 | 2 | 7 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261124P02740000 | 18.20 | 19.20 | 12.62 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261124P02750000 | 20.80 | 22.30 | 13.22 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261124P02760000 | 24.10 | 25.30 | 35.51 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261124P02765000 | 25.80 | 27.10 | 22.45 | 0.00 | 6 | 1 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261124P02770000 | 27.50 | 29.10 | 22.90 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261124P02775000 | 29.50 | 31.10 | 16.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261124P02780000 | 31.10 | 33.20 | 25.85 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261124P02800000 | 41.20 | 42.70 | 40.68 | 0.00 | 0 | 37 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261124P02810000 | 46.50 | 48.40 | 20.80 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261124P02815000 | 49.30 | 51.90 | 41.94 | 0.00 | 3 | 3 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261124P02820000 | 52.60 | 54.60 | 40.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261124P02825000 | 55.90 | 57.80 | 42.66 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261124P02870000 | 90.40 | 96.90 | 51.70 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261124P02930000 | 146.80 | 149.50 | 122.96 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | ## Expires Nov 25, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,755.00 | RUTW 261125C02755000 | 51.40 | 53.30 | 49.72 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261125C02780000 | 36.20 | 37.70 | 69.00 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261125C02810000 | 20.90 | 22.50 | 28.84 | 0.00 | 3 | 3 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261125C02820000 | 17.00 | 18.50 | 19.30 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261125C02825000 | 15.30 | 16.60 | 18.54 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261125C02830000 | 13.80 | 15.00 | 16.65 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261125C02835000 | 12.30 | 13.50 | 40.06 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261125C02840000 | 10.90 | 12.00 | 41.73 | 0.00 | 0 | 37 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261125C02845000 | 9.60 | 10.80 | 11.45 | 0.00 | 2 | 1 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261125C02850000 | 8.50 | 9.50 | 10.23 | 0.00 | 6 | 6 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261125C02855000 | 7.40 | 8.50 | 18.07 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261125C02860000 | 6.50 | 7.60 | 7.88 | 0.00 | 57 | 12 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261125C02865000 | 5.50 | 6.70 | 6.35 | 0.00 | 18 | 2 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261125C02870000 | 4.90 | 5.90 | 6.05 | 0.00 | 49 | 0 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261125C02875000 | 4.10 | 5.20 | 14.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261125C02880000 | 3.70 | 4.60 | 4.90 | 0.00 | 3 | 74 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261125C02885000 | 3.20 | 4.00 | 4.07 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261125C02890000 | 2.75 | 3.60 | 3.89 | 0.00 | 24 | 2 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261125C02900000 | 1.95 | 2.80 | 4.98 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261125C02910000 | 1.50 | 2.20 | 2.10 | 0.00 | 1 | 12 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261125C02915000 | 1.25 | 1.95 | 1.97 | 0.00 | 5 | 13 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261125C02920000 | 1.10 | 1.75 | 10.01 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261125C02925000 | 0.95 | 1.60 | 1.42 | 0.00 | 10 | 11 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261125C02930000 | 0.85 | 1.45 | 1.79 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261125C02935000 | 0.75 | 1.30 | 7.40 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261125C02940000 | 0.65 | 1.20 | 2.07 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261125C02945000 | 0.55 | 1.10 | 0.72 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261125C02950000 | 0.50 | 1.00 | 2.07 | 0.00 | 0 | 24 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261125C02955000 | 0.45 | 0.90 | 1.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261125C02960000 | 0.00 | 0.85 | 4.29 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261125C02965000 | 0.35 | 0.80 | 3.85 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261125C02970000 | 0.30 | 0.75 | 1.37 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261125C02975000 | 0.25 | 0.70 | 3.08 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261125C02990000 | 0.15 | 0.55 | 2.60 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261125C03000000 | 0.10 | 0.50 | 1.80 | 0.00 | 0 | 101 | - | - | - | - | - | - | W | | 3,005.00 | RUTW 261125C03005000 | 0.05 | 0.50 | 0.37 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261125C03010000 | 0.05 | 0.45 | 1.52 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,015.00 | RUTW 261125C03015000 | 0.05 | 0.45 | 1.42 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 261125C03020000 | 0.00 | 0.40 | 1.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,095.00 | RUTW 261125C03095000 | 0.00 | 0.50 | 0.40 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 261125C03110000 | 0.00 | 0.30 | 0.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,125.00 | RUTW 261125C03125000 | 0.00 | 0.30 | 0.32 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,420.00 | RUTW 261125P02420000 | 0.25 | 1.65 | 0.92 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261125P02425000 | 0.85 | 1.30 | 0.93 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261125P02450000 | 1.00 | 1.45 | 0.97 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 261125P02470000 | 0.30 | 2.50 | 2.38 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261125P02485000 | 1.25 | 1.70 | 1.75 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 261125P02510000 | 1.45 | 2.00 | 2.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261125P02535000 | 1.75 | 2.30 | 1.57 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261125P02545000 | 1.35 | 2.85 | 1.70 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261125P02550000 | 1.95 | 2.65 | 1.65 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261125P02560000 | 2.15 | 2.75 | 1.79 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,575.00 | RUTW 261125P02575000 | 2.45 | 3.20 | 4.37 | 0.00 | 10 | 7 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261125P02585000 | 2.70 | 3.50 | 3.40 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261125P02600000 | 3.20 | 4.00 | 5.52 | 0.00 | 10 | 4 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261125P02605000 | 3.40 | 4.20 | 2.46 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261125P02610000 | 3.60 | 4.40 | 3.81 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261125P02615000 | 3.80 | 4.60 | 2.57 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261125P02620000 | 4.00 | 4.80 | 4.18 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261125P02625000 | 4.30 | 5.10 | 5.00 | 0.00 | 2 | 12 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261125P02630000 | 4.50 | 5.40 | 5.20 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261125P02635000 | 4.80 | 5.70 | 4.25 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261125P02640000 | 5.10 | 6.00 | 5.11 | 0.00 | 0 | 74 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261125P02650000 | 5.90 | 6.80 | 4.80 | 0.00 | 6 | 3 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261125P02655000 | 6.30 | 7.20 | 6.49 | 0.00 | 1 | 8 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261125P02660000 | 6.70 | 7.70 | 5.70 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261125P02665000 | 7.10 | 8.10 | 4.20 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261125P02670000 | 7.70 | 8.60 | 6.50 | 0.00 | 20 | 40 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261125P02675000 | 8.20 | 9.20 | 6.63 | 0.00 | 25 | 5 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261125P02680000 | 8.70 | 9.80 | 7.40 | 0.00 | 16 | 26 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261125P02685000 | 9.40 | 10.60 | 6.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261125P02690000 | 10.10 | 11.10 | 8.95 | 0.00 | 3 | 10 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261125P02695000 | 10.80 | 11.80 | 11.35 | 0.00 | 3 | 18 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261125P02700000 | 11.50 | 12.60 | 14.40 | 0.00 | 3 | 68 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261125P02705000 | 12.30 | 13.50 | 6.70 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261125P02710000 | 13.20 | 14.40 | 11.70 | 0.00 | 3 | 28 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261125P02720000 | 15.20 | 16.30 | 8.12 | 0.00 | 0 | 28 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261125P02725000 | 16.20 | 17.40 | 17.50 | 0.00 | 4 | 24 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261125P02735000 | 18.50 | 19.80 | 15.89 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261125P02740000 | 19.90 | 21.10 | 16.40 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261125P02745000 | 21.20 | 22.50 | 18.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261125P02750000 | 22.70 | 24.10 | 21.40 | 0.00 | 3 | 13 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261125P02755000 | 24.20 | 25.70 | 26.67 | 0.00 | 1 | 27 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261125P02760000 | 25.90 | 27.20 | 24.45 | 0.00 | 6 | 12 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261125P02765000 | 27.60 | 28.90 | 34.47 | 0.00 | 1 | 80 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261125P02770000 | 29.30 | 30.90 | 36.28 | 0.00 | 1 | 3 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261125P02775000 | 31.30 | 33.00 | 25.41 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261125P02780000 | 33.50 | 34.80 | 30.26 | 0.00 | 1 | 18 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261125P02785000 | 35.40 | 37.20 | 43.16 | 0.00 | 1 | 17 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261125P02790000 | 37.60 | 39.50 | 45.23 | 0.00 | 1 | 3 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261125P02795000 | 40.40 | 41.90 | 23.10 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261125P02800000 | 42.70 | 44.60 | 33.70 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261125P02805000 | 45.30 | 47.20 | 35.70 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261125P02810000 | 48.10 | 50.10 | 43.90 | 0.00 | 3 | 3 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261125P02830000 | 60.10 | 62.80 | 69.01 | 0.00 | 40 | 0 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261125P02835000 | 64.00 | 66.20 | 38.22 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261125P02840000 | 67.10 | 69.70 | 76.22 | 0.00 | 40 | 38 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261125P02865000 | 86.70 | 89.40 | 56.64 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261125P02945000 | 161.90 | 164.10 | 163.13 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261125P02950000 | 166.70 | 168.90 | 126.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261125P02965000 | 181.20 | 187.60 | 140.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | ## Expires Nov 27, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,110.00 | RUTW 261127C02110000 | 671.20 | 674.00 | 648.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,160.00 | RUTW 261127C02160000 | 621.40 | 624.10 | 622.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261127C02410000 | 369.20 | 375.30 | 410.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261127C02425000 | 357.90 | 360.10 | 366.65 | 0.00 | 4 | 1 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261127C02475000 | 308.40 | 310.60 | 314.19 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261127C02500000 | 283.80 | 286.00 | 312.02 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,525.00 | RUTW 261127C02525000 | 255.00 | 261.80 | 283.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261127C02560000 | 220.70 | 227.50 | 252.62 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261127C02595000 | 186.80 | 193.60 | 221.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261127C02600000 | 186.20 | 188.30 | 231.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261127C02605000 | 181.30 | 183.50 | 210.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261127C02620000 | 162.90 | 169.80 | 213.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261127C02625000 | 159.60 | 165.00 | 139.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261127C02630000 | 157.70 | 159.90 | 135.95 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261127C02650000 | 139.30 | 141.20 | 150.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261127C02655000 | 134.60 | 136.70 | 146.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261127C02660000 | 130.10 | 132.20 | 172.52 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261127C02665000 | 123.10 | 128.20 | 121.26 | 0.00 | 3 | 0 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261127C02685000 | 108.00 | 110.00 | 129.06 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261127C02690000 | 103.70 | 105.70 | 125.28 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261127C02695000 | 99.50 | 101.50 | 141.54 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261127C02700000 | 95.40 | 97.20 | 104.30 | 0.00 | 2 | 6 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261127C02710000 | 87.10 | 89.00 | 92.00 | 0.00 | 4 | 10 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261127C02715000 | 83.00 | 85.00 | 90.18 | 0.00 | 1 | 5 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261127C02720000 | 79.10 | 81.00 | 138.28 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261127C02725000 | 75.30 | 77.00 | 97.72 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261127C02730000 | 71.40 | 73.30 | 129.73 | 0.00 | 0 | 49 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261127C02735000 | 67.60 | 69.50 | 94.25 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261127C02740000 | 63.90 | 65.80 | 69.01 | 0.00 | 7 | 9 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261127C02745000 | 60.30 | 62.20 | 115.79 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261127C02750000 | 56.90 | 58.60 | 60.00 | 0.00 | 3 | 34 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261127C02755000 | 53.40 | 55.20 | 126.54 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261127C02760000 | 50.20 | 51.80 | 60.00 | 0.00 | 3 | 17 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261127C02765000 | 46.80 | 48.50 | 78.53 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261127C02770000 | 43.70 | 45.40 | 60.00 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261127C02775000 | 40.70 | 42.30 | 45.25 | 0.00 | 1 | 21 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261127C02780000 | 38.10 | 39.50 | 55.00 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261127C02785000 | 34.90 | 36.50 | 39.10 | 0.00 | 1 | 13 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261127C02790000 | 32.30 | 34.00 | 35.61 | 0.00 | 30 | 19 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261127C02795000 | 29.80 | 31.30 | 84.76 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261127C02800000 | 27.20 | 28.60 | 36.08 | 0.00 | 6 | 12 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261127C02805000 | 25.10 | 26.30 | 38.52 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261127C02810000 | 22.70 | 24.20 | 22.67 | 0.00 | 6 | 40 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261127C02815000 | 20.60 | 22.10 | 21.08 | 0.00 | 1 | 22 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261127C02820000 | 18.80 | 20.00 | 19.97 | 0.00 | 23 | 4,004 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261127C02825000 | 16.80 | 18.00 | 19.14 | 0.00 | 5 | 42 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261127C02830000 | 15.30 | 16.40 | 17.31 | 0.00 | 31 | 4,017 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261127C02835000 | 13.50 | 14.90 | 23.30 | 0.00 | 0 | 45 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261127C02840000 | 12.20 | 13.30 | 13.95 | 0.00 | 75 | 220 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261127C02845000 | 10.70 | 11.90 | 12.54 | 0.00 | 19 | 90 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261127C02850000 | 9.60 | 10.70 | 12.47 | 0.00 | 21 | 185 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261127C02855000 | 8.50 | 9.50 | 9.90 | 0.00 | 4 | 111 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261127C02860000 | 7.50 | 8.50 | 9.70 | 0.00 | 144 | 324 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261127C02865000 | 6.40 | 7.60 | 13.95 | 0.00 | 0 | 104 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261127C02870000 | 5.60 | 6.70 | 6.55 | 0.00 | 23 | 253 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261127C02875000 | 4.90 | 5.90 | 5.12 | 0.00 | 4 | 130 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261127C02880000 | 4.20 | 5.30 | 5.40 | 0.00 | 14 | 374 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261127C02885000 | 3.80 | 4.70 | 4.82 | 0.00 | 5 | 281 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261127C02890000 | 3.30 | 4.10 | 4.55 | 0.00 | 33 | 166 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261127C02895000 | 2.85 | 3.70 | 4.00 | 0.00 | 25 | 63 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261127C02900000 | 2.45 | 3.30 | 3.15 | 0.00 | 30 | 349 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261127C02905000 | 2.10 | 2.90 | 2.84 | 0.00 | 19 | 84 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261127C02910000 | 1.85 | 2.55 | 2.60 | 0.00 | 26 | 141 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261127C02915000 | 1.60 | 2.30 | 2.40 | 0.00 | 16 | 152 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261127C02920000 | 1.35 | 2.05 | 2.76 | 0.00 | 5 | 169 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261127C02925000 | 1.20 | 1.85 | 1.60 | 0.00 | 5 | 58 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261127C02930000 | 1.05 | 1.70 | 1.51 | 0.00 | 20 | 157 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261127C02935000 | 0.90 | 1.50 | 1.35 | 0.00 | 3 | 83 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261127C02940000 | 0.80 | 1.40 | 1.25 | 0.00 | 8 | 158 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261127C02945000 | 0.70 | 1.25 | 0.95 | 0.00 | 3 | 71 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261127C02950000 | 0.65 | 1.15 | 0.90 | 0.00 | 2 | 172 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261127C02955000 | 0.55 | 1.05 | 2.92 | 0.00 | 0 | 109 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261127C02960000 | 0.50 | 1.00 | 0.85 | 0.00 | 13 | 429 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261127C02965000 | 0.45 | 0.90 | 0.77 | 0.00 | 1 | 372 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261127C02970000 | 0.40 | 0.85 | 0.59 | 0.00 | 1 | 247 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261127C02975000 | 0.35 | 0.80 | 1.70 | 0.00 | 0 | 51 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261127C02980000 | 0.30 | 0.75 | 0.60 | 0.00 | 1 | 161 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261127C02985000 | 0.25 | 0.70 | 1.45 | 0.00 | 0 | 119 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261127C02990000 | 0.25 | 0.65 | 0.54 | 0.00 | 10 | 136 | - | - | - | - | - | - | W | | 2,995.00 | RUTW 261127C02995000 | 0.20 | 0.60 | 2.27 | 0.00 | 0 | 122 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261127C03000000 | 0.15 | 0.60 | 0.35 | 0.00 | 16 | 152 | - | - | - | - | - | - | W | | 3,005.00 | RUTW 261127C03005000 | 0.15 | 0.55 | 0.49 | 0.00 | 19 | 61 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261127C03010000 | 0.10 | 0.50 | 0.35 | 0.00 | 6 | 67 | - | - | - | - | - | - | W | | 3,015.00 | RUTW 261127C03015000 | 0.10 | 0.50 | 0.34 | 0.00 | 10 | 17 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 261127C03020000 | 0.05 | 0.45 | 0.30 | 0.00 | 15 | 172 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 261127C03025000 | 0.15 | 0.45 | 0.30 | 0.00 | 29 | 40 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261127C03030000 | 0.05 | 0.45 | 0.65 | 0.00 | 0 | 62 | - | - | - | - | - | - | W | | 3,035.00 | RUTW 261127C03035000 | 0.00 | 0.85 | 1.40 | 0.00 | 0 | 39 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261127C03040000 | 0.00 | 0.60 | 1.05 | 0.00 | 0 | 122 | - | - | - | - | - | - | W | | 3,045.00 | RUTW 261127C03045000 | 0.00 | 0.75 | 0.69 | 0.00 | 0 | 102 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261127C03050000 | 0.00 | 0.35 | 0.47 | 0.00 | 0 | 265 | - | - | - | - | - | - | W | | 3,055.00 | RUTW 261127C03055000 | 0.00 | 0.35 | 0.43 | 0.00 | 0 | 34 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 261127C03060000 | 0.00 | 0.35 | 0.17 | 0.00 | 1 | 189 | - | - | - | - | - | - | W | | 3,065.00 | RUTW 261127C03065000 | 0.00 | 0.35 | 0.75 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 261127C03070000 | 0.00 | 0.35 | 0.15 | 0.00 | 1 | 175 | - | - | - | - | - | - | W | | 3,075.00 | RUTW 261127C03075000 | 0.00 | 0.35 | 0.35 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 261127C03080000 | 0.00 | 0.30 | 0.50 | 0.00 | 0 | 213 | - | - | - | - | - | - | W | | 3,085.00 | RUTW 261127C03085000 | 0.00 | 0.30 | 0.42 | 0.00 | 0 | 62 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 261127C03090000 | 0.00 | 0.55 | 0.55 | 0.00 | 0 | 228 | - | - | - | - | - | - | W | | 3,095.00 | RUTW 261127C03095000 | 0.00 | 0.50 | 1.29 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,100.00 | RUTW 261127C03100000 | 0.00 | 0.30 | 0.25 | 0.00 | 0 | 193 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 261127C03110000 | 0.00 | 0.45 | 0.48 | 0.00 | 0 | 30 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,000.00 | RUTW 261127P02000000 | 0.00 | 0.75 | 0.19 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,005.00 | RUTW 261127P02005000 | 0.00 | 0.40 | 1.05 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,045.00 | RUTW 261127P02045000 | 0.05 | 0.45 | 2.00 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,065.00 | RUTW 261127P02065000 | 0.05 | 0.45 | 1.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,075.00 | RUTW 261127P02075000 | 0.05 | 0.45 | 1.33 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,110.00 | RUTW 261127P02110000 | 0.10 | 0.50 | 3.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,145.00 | RUTW 261127P02145000 | 0.20 | 0.55 | 2.63 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,150.00 | RUTW 261127P02150000 | 0.20 | 0.60 | 2.63 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,170.00 | RUTW 261127P02170000 | 0.20 | 0.60 | 0.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,190.00 | RUTW 261127P02190000 | 0.25 | 0.65 | 0.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,195.00 | RUTW 261127P02195000 | 0.25 | 0.65 | 1.16 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,200.00 | RUTW 261127P02200000 | 0.30 | 0.65 | 0.41 | 0.00 | 3 | 25 | - | - | - | - | - | - | W | | 2,220.00 | RUTW 261127P02220000 | 0.30 | 0.70 | 1.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,225.00 | RUTW 261127P02225000 | 0.00 | 1.45 | 1.89 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,245.00 | RUTW 261127P02245000 | 0.00 | 1.50 | 0.97 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,250.00 | RUTW 261127P02250000 | 0.40 | 0.80 | 0.59 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,270.00 | RUTW 261127P02270000 | 0.45 | 0.85 | 2.27 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,280.00 | RUTW 261127P02280000 | 0.45 | 0.85 | 0.57 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,285.00 | RUTW 261127P02285000 | 0.45 | 0.90 | 1.05 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,290.00 | RUTW 261127P02290000 | 0.50 | 0.90 | 4.69 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,295.00 | RUTW 261127P02295000 | 0.50 | 0.90 | 0.73 | 0.00 | 3 | 2 | - | - | - | - | - | - | W | | 2,300.00 | RUTW 261127P02300000 | 0.50 | 1.00 | 2.70 | 0.00 | 0 | 28 | - | - | - | - | - | - | W | | 2,320.00 | RUTW 261127P02320000 | 0.00 | 1.70 | 0.80 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,325.00 | RUTW 261127P02325000 | 0.60 | 1.00 | 6.95 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,330.00 | RUTW 261127P02330000 | 0.60 | 1.00 | 6.49 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,335.00 | RUTW 261127P02335000 | 0.00 | 1.75 | 3.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,340.00 | RUTW 261127P02340000 | 0.65 | 1.05 | 1.95 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,345.00 | RUTW 261127P02345000 | 0.65 | 1.10 | 8.50 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,350.00 | RUTW 261127P02350000 | 0.70 | 1.10 | 5.36 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,355.00 | RUTW 261127P02355000 | 0.70 | 1.10 | 8.83 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,360.00 | RUTW 261127P02360000 | 0.00 | 1.85 | 3.17 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,365.00 | RUTW 261127P02365000 | 0.75 | 1.20 | 1.73 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,370.00 | RUTW 261127P02370000 | 0.75 | 1.20 | 1.16 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,375.00 | RUTW 261127P02375000 | 0.80 | 1.20 | 6.60 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,380.00 | RUTW 261127P02380000 | 0.10 | 1.95 | 3.45 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,385.00 | RUTW 261127P02385000 | 0.80 | 1.25 | 9.92 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,390.00 | RUTW 261127P02390000 | 0.65 | 2.00 | 10.12 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,395.00 | RUTW 261127P02395000 | 0.85 | 1.30 | 9.52 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 261127P02400000 | 0.90 | 1.35 | 1.60 | 0.00 | 1 | 60 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261127P02410000 | 0.95 | 1.40 | 1.11 | 0.00 | 21 | 32 | - | - | - | - | - | - | W | | 2,415.00 | RUTW 261127P02415000 | 1.00 | 1.40 | 7.40 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,420.00 | RUTW 261127P02420000 | 1.00 | 1.45 | 1.29 | 0.00 | 0 | 101 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261127P02425000 | 1.05 | 1.50 | 1.24 | 0.00 | 0 | 45 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 261127P02430000 | 1.05 | 1.50 | 1.18 | 0.00 | 4 | 101 | - | - | - | - | - | - | W | | 2,435.00 | RUTW 261127P02435000 | 1.10 | 1.55 | 1.22 | 0.00 | 2 | 1,224 | - | - | - | - | - | - | W | | 2,440.00 | RUTW 261127P02440000 | 1.15 | 1.55 | 2.90 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,445.00 | RUTW 261127P02445000 | 1.15 | 1.60 | 8.53 | 0.00 | 0 | 37 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261127P02450000 | 1.20 | 1.65 | 1.32 | 0.00 | 2 | 55 | - | - | - | - | - | - | W | | 2,455.00 | RUTW 261127P02455000 | 1.25 | 1.70 | 2.56 | 0.00 | 0 | 139 | - | - | - | - | - | - | W | | 2,460.00 | RUTW 261127P02460000 | 0.40 | 2.60 | 9.00 | 0.00 | 0 | 171 | - | - | - | - | - | - | W | | 2,465.00 | RUTW 261127P02465000 | 1.30 | 1.75 | 9.88 | 0.00 | 0 | 1,340 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 261127P02470000 | 1.35 | 1.80 | 1.47 | 0.00 | 16 | 420 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261127P02475000 | 1.40 | 1.85 | 1.50 | 0.00 | 0 | 291 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261127P02480000 | 1.40 | 1.90 | 2.05 | 0.00 | 10 | 115 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261127P02485000 | 1.45 | 1.95 | 2.83 | 0.00 | 0 | 93 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 261127P02490000 | 1.50 | 2.00 | 1.55 | 0.00 | 9 | 254 | - | - | - | - | - | - | W | | 2,495.00 | RUTW 261127P02495000 | 1.55 | 2.10 | 2.80 | 0.00 | 1 | 203 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261127P02500000 | 1.60 | 2.20 | 1.72 | 0.00 | 18 | 291 | - | - | - | - | - | - | W | | 2,505.00 | RUTW 261127P02505000 | 1.65 | 2.20 | 4.05 | 0.00 | 0 | 88 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 261127P02510000 | 1.70 | 2.25 | 1.83 | 0.00 | 16 | 249 | - | - | - | - | - | - | W | | 2,515.00 | RUTW 261127P02515000 | 1.75 | 2.35 | 2.06 | 0.00 | 7 | 361 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 261127P02520000 | 1.85 | 2.40 | 3.89 | 0.00 | 0 | 451 | - | - | - | - | - | - | W | | 2,525.00 | RUTW 261127P02525000 | 1.90 | 2.45 | 2.36 | 0.00 | 0 | 301 | - | - | - | - | - | - | W | | 2,530.00 | RUTW 261127P02530000 | 2.00 | 2.55 | 2.37 | 0.00 | 0 | 270 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261127P02535000 | 2.05 | 2.65 | 2.48 | 0.00 | 0 | 164 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 261127P02540000 | 2.15 | 2.75 | 2.24 | 0.00 | 0 | 247 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261127P02545000 | 2.25 | 2.85 | 2.64 | 0.00 | 0 | 201 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261127P02550000 | 2.30 | 2.95 | 1.92 | 0.00 | 0 | 194 | - | - | - | - | - | - | W | | 2,555.00 | RUTW 261127P02555000 | 2.40 | 3.10 | 13.17 | 0.00 | 0 | 185 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261127P02560000 | 2.55 | 3.20 | 2.49 | 0.00 | 14 | 118 | - | - | - | - | - | - | W | | 2,565.00 | RUTW 261127P02565000 | 2.65 | 3.40 | 4.31 | 0.00 | 1 | 121 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 261127P02570000 | 2.75 | 3.50 | 2.70 | 0.00 | 0 | 375 | - | - | - | - | - | - | W | | 2,575.00 | RUTW 261127P02575000 | 2.90 | 3.60 | 2.53 | 0.00 | 82 | 370 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 261127P02580000 | 3.00 | 3.80 | 2.75 | 0.00 | 25 | 251 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261127P02585000 | 3.20 | 3.90 | 2.85 | 0.00 | 25 | 311 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 261127P02590000 | 3.40 | 5.30 | 5.00 | 0.00 | 51 | 338 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261127P02595000 | 3.50 | 4.30 | 3.68 | 0.00 | 5 | 575 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261127P02600000 | 3.70 | 4.50 | 4.31 | 0.00 | 43 | 541 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261127P02605000 | 4.00 | 4.90 | 3.79 | 0.00 | 18 | 460 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261127P02610000 | 4.20 | 5.00 | 4.62 | 0.00 | 9 | 267 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261127P02615000 | 4.40 | 5.20 | 4.86 | 0.00 | 23 | 396 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261127P02620000 | 4.70 | 5.50 | 7.38 | 0.00 | 2 | 277 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261127P02625000 | 5.00 | 5.70 | 7.92 | 0.00 | 9 | 122 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261127P02630000 | 5.30 | 6.10 | 5.70 | 0.00 | 66 | 460 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261127P02635000 | 5.60 | 6.40 | 5.88 | 0.00 | 0 | 395 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261127P02640000 | 5.90 | 6.70 | 5.65 | 0.00 | 30 | 719 | - | - | - | - | - | - | W | | 2,645.00 | RUTW 261127P02645000 | 6.30 | 7.10 | 6.41 | 0.00 | 18 | 122 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261127P02650000 | 6.70 | 7.50 | 6.03 | 0.00 | 254 | 4,130 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261127P02655000 | 7.20 | 8.00 | 6.05 | 0.00 | 32 | 137 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261127P02660000 | 7.50 | 8.40 | 6.35 | 0.00 | 34 | 4,115 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261127P02665000 | 8.00 | 8.90 | 8.09 | 0.00 | 247 | 139 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261127P02670000 | 8.60 | 9.40 | 8.62 | 0.00 | 34 | 183 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261127P02675000 | 9.20 | 10.00 | 7.70 | 0.00 | 47 | 72 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261127P02680000 | 9.70 | 10.60 | 7.94 | 0.00 | 39 | 280 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261127P02685000 | 10.40 | 11.30 | 9.60 | 0.00 | 32 | 97 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261127P02690000 | 11.10 | 12.00 | 9.50 | 0.00 | 92 | 247 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261127P02695000 | 11.90 | 12.80 | 13.40 | 0.00 | 5 | 48 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261127P02700000 | 12.60 | 13.50 | 11.57 | 0.00 | 37 | 184 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261127P02705000 | 13.40 | 14.40 | 10.83 | 0.00 | 130 | 23 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261127P02710000 | 14.30 | 15.40 | 13.02 | 0.00 | 17 | 107 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261127P02715000 | 15.40 | 16.50 | 12.96 | 0.00 | 2 | 62 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261127P02720000 | 16.30 | 17.40 | 14.75 | 0.00 | 33 | 89 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261127P02725000 | 17.40 | 18.40 | 15.93 | 0.00 | 13 | 80 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261127P02730000 | 18.50 | 19.60 | 17.03 | 0.00 | 41 | 287 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261127P02735000 | 19.70 | 20.90 | 11.30 | 0.00 | 0 | 155 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261127P02740000 | 21.00 | 22.20 | 19.16 | 0.00 | 127 | 122 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261127P02745000 | 22.50 | 23.60 | 18.91 | 0.00 | 1 | 24 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261127P02750000 | 23.80 | 25.10 | 23.25 | 0.00 | 23 | 94 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261127P02755000 | 25.30 | 26.70 | 22.07 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261127P02760000 | 26.90 | 28.40 | 24.92 | 0.00 | 28 | 97 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261127P02765000 | 28.60 | 30.10 | 23.54 | 0.00 | 104 | 11 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261127P02770000 | 30.40 | 32.00 | 25.31 | 0.00 | 12 | 36 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261127P02775000 | 32.60 | 33.90 | 28.26 | 0.00 | 48 | 37 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261127P02780000 | 34.70 | 36.00 | 32.00 | 0.00 | 74 | 100 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261127P02785000 | 36.50 | 38.20 | 30.56 | 0.00 | 94 | 513 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261127P02790000 | 38.80 | 40.50 | 36.26 | 0.00 | 97 | 100 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261127P02795000 | 41.40 | 43.10 | 26.29 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261127P02800000 | 43.70 | 45.30 | 41.02 | 0.00 | 111 | 38 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261127P02805000 | 46.20 | 48.10 | 38.10 | 0.00 | 0 | 53 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261127P02810000 | 49.00 | 50.90 | 46.02 | 0.00 | 30 | 56 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261127P02815000 | 51.90 | 53.80 | 60.93 | 0.00 | 3 | 22 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261127P02820000 | 54.80 | 56.80 | 49.34 | 0.00 | 1 | 94 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261127P02825000 | 58.00 | 59.90 | 57.90 | 0.00 | 26 | 34 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261127P02830000 | 61.30 | 63.30 | 57.66 | 0.00 | 46 | 73 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261127P02835000 | 64.60 | 66.80 | 55.06 | 0.00 | 0 | 24 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261127P02840000 | 68.10 | 70.30 | 64.80 | 0.00 | 41 | 99 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261127P02845000 | 71.80 | 74.00 | 35.20 | 0.00 | 0 | 27 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261127P02850000 | 75.60 | 77.60 | 47.32 | 0.00 | 0 | 85 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261127P02855000 | 79.30 | 81.60 | 69.00 | 0.00 | 1 | 11 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261127P02860000 | 83.20 | 85.60 | 68.73 | 0.00 | 0 | 37 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261127P02865000 | 87.40 | 89.60 | 58.74 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261127P02870000 | 91.50 | 93.80 | 70.38 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261127P02875000 | 95.80 | 98.00 | 81.32 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261127P02880000 | 100.10 | 102.50 | 78.34 | 0.00 | 0 | 110 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261127P02890000 | 109.00 | 111.30 | 62.24 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261127P02895000 | 113.50 | 115.90 | 113.83 | 0.00 | 1 | 14 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261127P02900000 | 118.20 | 120.40 | 116.02 | 0.00 | 17 | 12 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261127P02905000 | 122.70 | 125.10 | 105.01 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261127P02910000 | 126.90 | 129.80 | 123.45 | 0.00 | 45 | 21 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261127P02915000 | 132.20 | 134.60 | 78.01 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261127P02920000 | 136.40 | 139.30 | 78.20 | 0.00 | 0 | 22 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261127P02925000 | 141.80 | 144.00 | 172.73 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261127P02955000 | 171.00 | 173.30 | 202.81 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261127P02960000 | 175.80 | 178.10 | 138.84 | 0.00 | 0 | 58 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261127P02965000 | 180.80 | 183.20 | 228.32 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261127P02970000 | 185.80 | 188.10 | 147.41 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261127P02985000 | 200.70 | 203.00 | 200.60 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261127P02990000 | 205.50 | 207.80 | 140.41 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261127P03010000 | 225.50 | 227.80 | 192.40 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 261127P03025000 | 240.50 | 242.70 | 222.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261127P03040000 | 255.30 | 257.50 | 227.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,045.00 | RUTW 261127P03045000 | 260.30 | 262.50 | 197.30 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,100.00 | RUTW 261127P03100000 | 315.20 | 317.30 | 251.65 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 3,130.00 | RUTW 261127P03130000 | 345.10 | 347.20 | 281.51 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | ## Expires Nov 30, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,550.00 | RUTW 261130C01550000 | 1,228.70 | 1,233.50 | 1,224.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,600.00 | RUTW 261130C01600000 | 1,179.10 | 1,183.60 | 1,189.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 1,700.00 | RUTW 261130C01700000 | 1,079.30 | 1,083.40 | 1,150.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,900.00 | RUTW 261130C01900000 | 880.20 | 883.70 | 1,023.00 | 0.00 | 0 | 51 | - | - | - | - | - | - | S | | 1,950.00 | RUTW 261130C01950000 | 830.60 | 833.70 | 853.60 | 0.00 | 0 | 50 | - | - | - | - | - | - | S | | 2,200.00 | RUTW 261130C02200000 | 581.70 | 584.10 | 822.42 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261130C02480000 | 303.80 | 306.10 | 428.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261130C02500000 | 284.10 | 286.30 | 327.16 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261130C02510000 | 274.20 | 276.50 | 317.40 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261130C02550000 | 235.10 | 237.30 | 501.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261130C02555000 | 230.20 | 232.50 | 245.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261130C02600000 | 187.20 | 189.30 | 163.14 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261130C02650000 | 136.60 | 142.90 | 124.38 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261130C02670000 | 122.90 | 125.00 | 117.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261130C02685000 | 109.90 | 112.00 | 106.57 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261130C02700000 | 97.50 | 99.30 | 176.30 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261130C02715000 | 85.20 | 87.20 | 163.31 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261130C02720000 | 81.40 | 83.30 | 77.27 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261130C02725000 | 77.60 | 79.40 | 74.12 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261130C02750000 | 59.40 | 61.10 | 91.50 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261130C02755000 | 55.90 | 57.70 | 61.05 | 0.00 | 4 | 0 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261130C02760000 | 52.60 | 54.40 | 94.68 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261130C02765000 | 49.50 | 51.10 | 52.00 | 0.00 | 2 | 6 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261130C02770000 | 46.60 | 48.00 | 50.93 | 0.00 | 22 | 14 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261130C02775000 | 43.30 | 44.90 | 41.58 | 0.00 | 3 | 2 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261130C02780000 | 40.30 | 42.00 | 38.51 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261130C02785000 | 37.90 | 39.10 | 43.29 | 0.00 | 91 | 5 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261130C02790000 | 34.80 | 36.40 | 44.90 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261130C02800000 | 29.80 | 31.20 | 59.70 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261130C02805000 | 27.50 | 28.90 | 27.60 | 0.00 | 16 | 6 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261130C02810000 | 25.20 | 26.60 | 25.64 | 0.00 | 1 | 25 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261130C02815000 | 22.90 | 24.40 | 24.10 | 0.00 | 11 | 2 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261130C02820000 | 21.20 | 22.40 | 39.72 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261130C02825000 | 19.10 | 20.40 | 20.50 | 0.00 | 16 | 24 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261130C02830000 | 17.40 | 18.60 | 22.30 | 0.00 | 15 | 14 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261130C02835000 | 15.60 | 17.00 | 17.36 | 0.00 | 8 | 5 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261130C02840000 | 14.20 | 15.30 | 22.29 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261130C02845000 | 12.70 | 13.90 | 27.22 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261130C02850000 | 11.40 | 12.50 | 11.78 | 0.00 | 10 | 54 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261130C02855000 | 10.10 | 11.30 | 9.87 | 0.00 | 12 | 3 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261130C02860000 | 9.10 | 10.20 | 9.13 | 0.00 | 14 | 28 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261130C02865000 | 8.10 | 9.10 | 11.65 | 0.00 | 1 | 6 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261130C02870000 | 7.20 | 8.20 | 7.25 | 0.00 | 15 | 16 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261130C02875000 | 6.30 | 7.30 | 6.76 | 0.00 | 6 | 9 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261130C02880000 | 5.60 | 6.50 | 6.52 | 0.00 | 2 | 16 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261130C02885000 | 4.80 | 5.80 | 5.20 | 0.00 | 6 | 34 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261130C02890000 | 4.30 | 5.20 | 5.25 | 0.00 | 4 | 45 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261130C02895000 | 3.80 | 4.70 | 4.01 | 0.00 | 21 | 40 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261130C02900000 | 3.30 | 4.20 | 4.10 | 0.00 | 11 | 111 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261130C02905000 | 2.90 | 3.70 | 4.54 | 0.00 | 20 | 62 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261130C02910000 | 2.55 | 3.30 | 3.25 | 0.00 | 1 | 59 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261130C02915000 | 2.20 | 3.00 | 2.54 | 0.00 | 2 | 153 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261130C02920000 | 1.95 | 2.70 | 2.60 | 0.00 | 29 | 113 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261130C02925000 | 1.70 | 2.40 | 2.28 | 0.00 | 16 | 89 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261130C02930000 | 1.50 | 2.20 | 2.87 | 0.00 | 2 | 127 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261130C02935000 | 1.30 | 2.00 | 3.17 | 0.00 | 0 | 65 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261130C02940000 | 1.15 | 1.80 | 1.40 | 0.00 | 3 | 64 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261130C02945000 | 1.05 | 1.65 | 1.47 | 0.00 | 26 | 137 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261130C02950000 | 0.90 | 1.55 | 2.36 | 0.00 | 0 | 41 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261130C02955000 | 0.80 | 1.40 | 1.22 | 0.00 | 16 | 94 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261130C02960000 | 0.65 | 1.25 | 1.99 | 0.00 | 0 | 74 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261130C02965000 | 0.65 | 1.15 | 6.35 | 0.00 | 0 | 56 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261130C02970000 | 0.60 | 1.10 | 1.67 | 0.00 | 0 | 76 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261130C02975000 | 0.55 | 1.00 | 2.45 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261130C02980000 | 0.45 | 0.95 | 1.37 | 0.00 | 0 | 77 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261130C02985000 | 0.45 | 0.90 | 3.24 | 0.00 | 0 | 34 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261130C02990000 | 0.35 | 0.85 | 3.21 | 0.00 | 0 | 156 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261130C02995000 | 0.20 | 0.75 | 0.58 | 0.00 | 1 | 11 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261130C03000000 | 0.30 | 0.75 | 0.92 | 0.00 | 0 | 259 | - | - | - | - | - | - | S | | 3,005.00 | RUTW 261130C03005000 | 0.25 | 0.70 | 2.45 | 0.00 | 0 | 114 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261130C03010000 | 0.20 | 0.70 | 0.38 | 0.00 | 2 | 24 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261130C03015000 | 0.20 | 0.60 | 1.80 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261130C03020000 | 0.15 | 0.60 | 0.94 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261130C03025000 | 0.15 | 0.55 | 0.43 | 0.00 | 2 | 9 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261130C03030000 | 0.10 | 0.55 | 1.21 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261130C03035000 | 0.10 | 0.55 | 0.35 | 0.00 | 2 | 10 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261130C03040000 | 0.05 | 0.50 | 1.68 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 3,045.00 | RUTW 261130C03045000 | 0.05 | 0.50 | 0.67 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261130C03050000 | 0.05 | 0.45 | 0.96 | 0.00 | 0 | 361 | - | - | - | - | - | - | S | | 3,055.00 | RUTW 261130C03055000 | 0.05 | 0.45 | 0.44 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261130C03060000 | 0.00 | 0.40 | 0.77 | 0.00 | 0 | 39 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261130C03065000 | 0.00 | 0.40 | 0.80 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261130C03070000 | 0.00 | 0.40 | 0.24 | 0.00 | 1 | 7 | - | - | - | - | - | - | S | | 3,075.00 | RUTW 261130C03075000 | 0.00 | 0.40 | 0.60 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 3,080.00 | RUTW 261130C03080000 | 0.00 | 0.35 | 0.18 | 0.00 | 2 | 16 | - | - | - | - | - | - | S | | 3,085.00 | RUTW 261130C03085000 | 0.00 | 0.35 | 0.21 | 0.00 | 1 | 8 | - | - | - | - | - | - | S | | 3,090.00 | RUTW 261130C03090000 | 0.00 | 0.35 | 0.35 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 3,095.00 | RUTW 261130C03095000 | 0.00 | 0.35 | 0.16 | 0.00 | 3 | 12 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261130C03100000 | 0.00 | 0.35 | 0.37 | 0.00 | 0 | 122 | - | - | - | - | - | - | S | | 3,105.00 | RUTW 261130C03105000 | 0.00 | 0.35 | 0.16 | 0.00 | 3 | 13 | - | - | - | - | - | - | S | | 3,110.00 | RUTW 261130C03110000 | 0.00 | 0.35 | 0.31 | 0.00 | 0 | 60 | - | - | - | - | - | - | S | | 3,115.00 | RUTW 261130C03115000 | 0.00 | 0.35 | 0.30 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,120.00 | RUTW 261130C03120000 | 0.00 | 0.30 | 0.51 | 0.00 | 0 | 148 | - | - | - | - | - | - | S | | 3,125.00 | RUTW 261130C03125000 | 0.00 | 0.30 | 0.15 | 0.00 | 3 | 17 | - | - | - | - | - | - | S | | 3,130.00 | RUTW 261130C03130000 | 0.10 | 0.30 | 0.44 | 0.00 | 0 | 57 | - | - | - | - | - | - | S | | 3,135.00 | RUTW 261130C03135000 | 0.00 | 0.30 | 0.41 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,140.00 | RUTW 261130C03140000 | 0.00 | 0.30 | 0.15 | 0.00 | 1 | 42 | - | - | - | - | - | - | S | | 3,145.00 | RUTW 261130C03145000 | 0.00 | 0.30 | 0.23 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,150.00 | RUTW 261130C03150000 | 0.05 | 0.30 | 0.12 | 0.00 | 2 | 41 | - | - | - | - | - | - | S | | 3,160.00 | RUTW 261130C03160000 | 0.00 | 0.30 | 0.21 | 0.00 | 0 | 50 | - | - | - | - | - | - | S | | 3,170.00 | RUTW 261130C03170000 | 0.00 | 0.50 | 0.25 | 0.00 | 0 | 100 | - | - | - | - | - | - | S | | 3,180.00 | RUTW 261130C03180000 | 0.00 | 0.30 | 0.25 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 3,190.00 | RUTW 261130C03190000 | 0.00 | 0.30 | 0.17 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 3,200.00 | RUTW 261130C03200000 | 0.00 | 0.45 | 0.25 | 0.00 | 0 | 191 | - | - | - | - | - | - | S | | 3,210.00 | RUTW 261130C03210000 | 0.00 | 0.25 | 0.19 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 3,220.00 | RUTW 261130C03220000 | 0.00 | 0.25 | 0.20 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 3,230.00 | RUTW 261130C03230000 | 0.00 | 0.25 | 3.95 | 0.00 | 0 | 45 | - | - | - | - | - | - | S | | 3,240.00 | RUTW 261130C03240000 | 0.00 | 0.25 | 0.27 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,250.00 | RUTW 261130C03250000 | 0.00 | 0.25 | 0.30 | 0.00 | 0 | 103 | - | - | - | - | - | - | S | | 3,260.00 | RUTW 261130C03260000 | 0.00 | 0.35 | 2.12 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 3,270.00 | RUTW 261130C03270000 | 0.00 | 0.25 | 0.10 | 0.00 | 0 | 102 | - | - | - | - | - | - | S | | 3,280.00 | RUTW 261130C03280000 | 0.00 | 0.25 | 0.08 | 0.00 | 3 | 7 | - | - | - | - | - | - | S | | 3,290.00 | RUTW 261130C03290000 | 0.00 | 0.25 | 0.08 | 0.00 | 3 | 25 | - | - | - | - | - | - | S | | 3,300.00 | RUTW 261130C03300000 | 0.00 | 0.25 | 0.13 | 0.00 | 0 | 65 | - | - | - | - | - | - | S | | 3,310.00 | RUTW 261130C03310000 | 0.00 | 0.25 | 0.08 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 3,320.00 | RUTW 261130C03320000 | 0.00 | 0.25 | 0.13 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 3,330.00 | RUTW 261130C03330000 | 0.00 | 0.25 | 0.30 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 3,340.00 | RUTW 261130C03340000 | 0.00 | 0.25 | 0.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,350.00 | RUTW 261130C03350000 | 0.00 | 0.20 | 0.17 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,360.00 | RUTW 261130C03360000 | 0.00 | 0.30 | 0.15 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 3,380.00 | RUTW 261130C03380000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,390.00 | RUTW 261130C03390000 | 0.00 | 0.30 | 0.15 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,400.00 | RUTW 261130C03400000 | 0.00 | 0.20 | 4.98 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 3,410.00 | RUTW 261130C03410000 | 0.00 | 0.20 | 0.30 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,420.00 | RUTW 261130C03420000 | 0.00 | 0.20 | 0.13 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,450.00 | RUTW 261130C03450000 | 0.00 | 0.20 | 5.01 | 0.00 | 0 | 77 | - | - | - | - | - | - | S | | 3,470.00 | RUTW 261130C03470000 | 0.00 | 0.20 | 0.12 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,480.00 | RUTW 261130C03480000 | 0.00 | 0.20 | 0.19 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 3,500.00 | RUTW 261130C03500000 | 0.00 | 0.20 | 0.09 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 3,550.00 | RUTW 261130C03550000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 3,600.00 | RUTW 261130C03600000 | 0.00 | 0.20 | 0.12 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,650.00 | RUTW 261130C03650000 | 0.00 | 0.25 | 3.24 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,700.00 | RUTW 261130C03700000 | 0.00 | 0.30 | 0.10 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 3,750.00 | RUTW 261130C03750000 | 0.00 | 0.20 | 1.32 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,800.00 | RUTW 261130C03800000 | 0.00 | 0.20 | 1.78 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,850.00 | RUTW 261130C03850000 | 0.00 | 0.20 | 0.15 | 0.00 | 0 | 604 | - | - | - | - | - | - | S | | 3,900.00 | RUTW 261130C03900000 | 0.00 | 0.25 | 0.44 | 0.00 | 0 | 175 | - | - | - | - | - | - | S | | 3,950.00 | RUTW 261130C03950000 | 0.00 | 0.20 | 0.60 | 0.00 | 0 | 73 | - | - | - | - | - | - | S | | 4,000.00 | RUTW 261130C04000000 | 0.00 | 0.20 | 0.60 | 0.00 | 0 | 676 | - | - | - | - | - | - | S | | 4,050.00 | RUTW 261130C04050000 | 0.00 | 0.20 | 0.50 | 0.00 | 0 | 78 | - | - | - | - | - | - | S | | 4,100.00 | RUTW 261130C04100000 | 0.00 | 0.20 | 0.35 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 4,150.00 | RUTW 261130C04150000 | 0.00 | 0.20 | 0.40 | 0.00 | 0 | 33 | - | - | - | - | - | - | S | | 4,200.00 | RUTW 261130C04200000 | 0.00 | 0.20 | 0.05 | 0.00 | 0 | 76 | - | - | - | - | - | - | S | | 4,250.00 | RUTW 261130C04250000 | 0.00 | 0.20 | 0.27 | 0.00 | 0 | 344 | - | - | - | - | - | - | S | | 4,300.00 | RUTW 261130C04300000 | 0.00 | 0.20 | 0.29 | 0.00 | 0 | 118 | - | - | - | - | - | - | S | | 4,350.00 | RUTW 261130C04350000 | 0.00 | 0.25 | 0.26 | 0.00 | 0 | 1,515 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,500.00 | RUTW 261130P01500000 | 0.00 | 0.20 | 0.13 | 0.00 | 0 | 41 | - | - | - | - | - | - | S | | 1,550.00 | RUTW 261130P01550000 | 0.00 | 0.20 | 1.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 1,600.00 | RUTW 261130P01600000 | 0.00 | 0.25 | 0.70 | 0.00 | 0 | 40 | - | - | - | - | - | - | S | | 1,650.00 | RUTW 261130P01650000 | 0.00 | 0.25 | 1.22 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 1,700.00 | RUTW 261130P01700000 | 0.00 | 0.25 | 0.10 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 1,750.00 | RUTW 261130P01750000 | 0.00 | 0.25 | 0.71 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 1,800.00 | RUTW 261130P01800000 | 0.00 | 0.30 | 0.97 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 1,850.00 | RUTW 261130P01850000 | 0.00 | 0.30 | 1.45 | 0.00 | 0 | 29 | - | - | - | - | - | - | S | | 1,900.00 | RUTW 261130P01900000 | 0.00 | 0.60 | 0.49 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 1,950.00 | RUTW 261130P01950000 | 0.00 | 0.65 | 0.30 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,000.00 | RUTW 261130P02000000 | 0.05 | 0.45 | 2.30 | 0.00 | 0 | 416 | - | - | - | - | - | - | S | | 2,050.00 | RUTW 261130P02050000 | 0.10 | 0.55 | 0.41 | 0.00 | 2 | 9 | - | - | - | - | - | - | S | | 2,100.00 | RUTW 261130P02100000 | 0.20 | 0.60 | 2.60 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,150.00 | RUTW 261130P02150000 | 0.30 | 0.70 | 0.34 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 2,200.00 | RUTW 261130P02200000 | 0.40 | 0.80 | 0.53 | 0.00 | 4 | 11 | - | - | - | - | - | - | S | | 2,250.00 | RUTW 261130P02250000 | 0.50 | 0.95 | 1.15 | 0.00 | 2 | 32 | - | - | - | - | - | - | S | | 2,300.00 | RUTW 261130P02300000 | 0.70 | 1.10 | 0.85 | 0.00 | 0 | 32 | - | - | - | - | - | - | S | | 2,340.00 | RUTW 261130P02340000 | 0.85 | 1.30 | 1.29 | 0.00 | 3 | 256 | - | - | - | - | - | - | S | | 2,350.00 | RUTW 261130P02350000 | 0.90 | 1.35 | 0.99 | 0.00 | 0 | 61 | - | - | - | - | - | - | S | | 2,360.00 | RUTW 261130P02360000 | 0.95 | 1.40 | 1.14 | 0.00 | 0 | 89 | - | - | - | - | - | - | S | | 2,370.00 | RUTW 261130P02370000 | 1.00 | 1.45 | 1.00 | 0.00 | 0 | 53 | - | - | - | - | - | - | S | | 2,380.00 | RUTW 261130P02380000 | 1.05 | 1.50 | 7.40 | 0.00 | 0 | 67 | - | - | - | - | - | - | S | | 2,390.00 | RUTW 261130P02390000 | 1.10 | 1.55 | 0.95 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261130P02395000 | 1.00 | 1.60 | 8.50 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,400.00 | RUTW 261130P02400000 | 1.15 | 1.60 | 1.35 | 0.00 | 3 | 66 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261130P02405000 | 1.20 | 1.65 | 1.24 | 0.00 | 0 | 25 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261130P02410000 | 1.25 | 1.70 | 1.27 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,415.00 | RUTW 261130P02415000 | 1.25 | 1.70 | 8.97 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261130P02420000 | 1.30 | 1.75 | 1.40 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261130P02425000 | 1.35 | 1.80 | 7.20 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,430.00 | RUTW 261130P02430000 | 1.40 | 1.85 | 1.35 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261130P02435000 | 1.40 | 1.95 | 2.02 | 0.00 | 6 | 64 | - | - | - | - | - | - | S | | 2,440.00 | RUTW 261130P02440000 | 1.45 | 1.95 | 1.40 | 0.00 | 0 | 22 | - | - | - | - | - | - | S | | 2,450.00 | RUTW 261130P02450000 | 1.55 | 2.00 | 2.78 | 0.00 | 0 | 81 | - | - | - | - | - | - | S | | 2,455.00 | RUTW 261130P02455000 | 1.55 | 2.10 | 1.75 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261130P02460000 | 1.60 | 2.15 | 2.30 | 0.00 | 6 | 141 | - | - | - | - | - | - | S | | 2,465.00 | RUTW 261130P02465000 | 1.65 | 2.20 | 1.55 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261130P02470000 | 1.70 | 2.30 | 1.38 | 0.00 | 0 | 505 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261130P02475000 | 1.10 | 2.55 | 2.80 | 0.00 | 0 | 85 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261130P02480000 | 1.85 | 2.35 | 1.95 | 0.00 | 0 | 71 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261130P02485000 | 1.85 | 2.45 | 3.30 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,490.00 | RUTW 261130P02490000 | 1.95 | 2.50 | 1.75 | 0.00 | 0 | 48 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261130P02495000 | 2.00 | 2.55 | 1.75 | 0.00 | 0 | 44 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261130P02500000 | 2.05 | 2.65 | 2.68 | 0.00 | 5 | 528 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261130P02505000 | 2.15 | 2.70 | 2.45 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261130P02510000 | 2.20 | 2.80 | 2.40 | 0.00 | 0 | 55 | - | - | - | - | - | - | S | | 2,515.00 | RUTW 261130P02515000 | 2.30 | 2.90 | 2.61 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261130P02520000 | 2.40 | 3.00 | 4.66 | 0.00 | 0 | 298 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261130P02525000 | 2.45 | 3.10 | 3.30 | 0.00 | 1 | 49 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261130P02530000 | 2.55 | 3.20 | 4.07 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261130P02535000 | 2.65 | 3.30 | 2.80 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261130P02540000 | 2.75 | 3.50 | 5.52 | 0.00 | 0 | 84 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261130P02545000 | 2.90 | 3.60 | 3.15 | 0.00 | 16 | 34 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261130P02550000 | 3.00 | 3.70 | 4.80 | 0.00 | 2 | 159 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261130P02555000 | 3.00 | 4.10 | 3.67 | 0.00 | 1 | 39 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261130P02560000 | 3.20 | 4.00 | 3.84 | 0.00 | 7 | 171 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261130P02565000 | 3.40 | 4.20 | 5.47 | 0.00 | 1 | 27 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261130P02570000 | 3.60 | 4.30 | 4.86 | 0.00 | 4 | 278 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261130P02575000 | 3.70 | 4.50 | 4.02 | 0.00 | 17 | 61 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261130P02580000 | 3.90 | 4.70 | 5.20 | 0.00 | 4 | 105 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261130P02585000 | 3.50 | 4.90 | 5.54 | 0.00 | 3 | 108 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261130P02590000 | 4.30 | 5.10 | 6.67 | 0.00 | 1 | 88 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261130P02595000 | 4.50 | 5.30 | 5.48 | 0.00 | 3 | 22 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261130P02600000 | 4.80 | 5.60 | 7.27 | 0.00 | 24 | 226 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261130P02605000 | 5.10 | 5.80 | 4.22 | 0.00 | 4 | 13 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261130P02610000 | 5.20 | 6.10 | 4.84 | 0.00 | 165 | 38 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261130P02615000 | 5.50 | 6.40 | 7.12 | 0.00 | 13 | 32 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261130P02620000 | 5.80 | 6.70 | 5.82 | 0.00 | 14 | 48 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261130P02625000 | 6.20 | 7.00 | 7.90 | 0.00 | 3 | 79 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261130P02630000 | 6.60 | 7.40 | 5.37 | 0.00 | 34 | 126 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261130P02635000 | 7.00 | 7.80 | 5.72 | 0.00 | 33 | 62 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261130P02640000 | 7.30 | 8.20 | 6.62 | 0.00 | 168 | 40 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261130P02645000 | 7.70 | 8.60 | 7.30 | 0.00 | 0 | 91 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261130P02650000 | 8.30 | 9.00 | 6.62 | 0.00 | 10 | 378 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261130P02655000 | 8.70 | 9.60 | 4.80 | 0.00 | 0 | 92 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261130P02660000 | 9.30 | 10.10 | 5.41 | 0.00 | 0 | 320 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261130P02665000 | 9.80 | 10.70 | 9.56 | 0.00 | 3 | 165 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261130P02670000 | 10.40 | 11.30 | 12.78 | 0.00 | 3 | 61 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261130P02675000 | 11.00 | 11.90 | 8.73 | 0.00 | 0 | 220 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261130P02680000 | 11.70 | 12.60 | 15.18 | 0.00 | 17 | 143 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261130P02685000 | 12.40 | 13.30 | 6.41 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261130P02690000 | 13.00 | 14.00 | 16.92 | 0.00 | 18 | 167 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261130P02695000 | 13.80 | 14.90 | 12.93 | 0.00 | 0 | 31 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261130P02700000 | 14.80 | 15.70 | 12.07 | 0.00 | 0 | 536 | - | - | - | - | - | - | S | | 2,705.00 | RUTW 261130P02705000 | 15.70 | 16.60 | 12.72 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261130P02710000 | 16.50 | 17.60 | 14.52 | 0.00 | 4 | 143 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261130P02715000 | 17.70 | 18.60 | 23.60 | 0.00 | 530 | 31 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261130P02720000 | 18.70 | 19.70 | 9.70 | 0.00 | 0 | 155 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261130P02725000 | 19.90 | 20.80 | 17.27 | 0.00 | 1 | 57 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261130P02730000 | 20.90 | 22.10 | 18.42 | 0.00 | 11 | 255 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261130P02735000 | 22.10 | 23.40 | 29.18 | 0.00 | 21 | 19 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261130P02740000 | 23.70 | 24.70 | 28.54 | 0.00 | 2 | 172 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261130P02745000 | 25.10 | 26.20 | 13.14 | 0.00 | 0 | 52 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261130P02750000 | 26.30 | 27.60 | 16.40 | 0.00 | 0 | 200 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261130P02755000 | 27.90 | 29.30 | 18.50 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261130P02760000 | 29.80 | 31.00 | 27.50 | 0.00 | 12 | 93 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261130P02765000 | 31.30 | 32.80 | 38.72 | 0.00 | 4 | 34 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261130P02770000 | 33.10 | 34.60 | 28.39 | 0.00 | 7 | 192 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261130P02775000 | 35.40 | 36.50 | 23.20 | 0.00 | 0 | 79 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261130P02780000 | 37.30 | 38.70 | 31.92 | 0.00 | 11 | 196 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261130P02785000 | 39.20 | 40.80 | 48.27 | 0.00 | 3 | 21 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261130P02790000 | 41.40 | 43.10 | 47.42 | 0.00 | 1 | 144 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261130P02795000 | 44.00 | 45.50 | 64.03 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261130P02800000 | 46.30 | 47.90 | 45.60 | 0.00 | 10 | 175 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261130P02805000 | 49.00 | 50.60 | 24.94 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261130P02810000 | 51.70 | 53.30 | 32.00 | 0.00 | 0 | 128 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261130P02815000 | 54.40 | 56.30 | 62.49 | 0.00 | 5 | 13 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261130P02820000 | 57.30 | 59.30 | 36.27 | 0.00 | 0 | 84 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261130P02825000 | 60.40 | 62.30 | 41.40 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261130P02830000 | 63.50 | 65.60 | 31.73 | 0.00 | 0 | 191 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261130P02835000 | 66.80 | 69.00 | 77.81 | 0.00 | 1 | 69 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261130P02840000 | 70.20 | 72.40 | 43.57 | 0.00 | 0 | 136 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261130P02845000 | 73.70 | 76.00 | 49.13 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261130P02850000 | 77.50 | 79.50 | 72.91 | 0.00 | 5 | 116 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261130P02855000 | 81.10 | 83.40 | 64.31 | 0.00 | 0 | 75 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261130P02860000 | 85.00 | 87.20 | 53.40 | 0.00 | 0 | 285 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261130P02865000 | 88.90 | 91.20 | 59.13 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261130P02870000 | 93.00 | 95.30 | 69.24 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261130P02875000 | 97.20 | 99.30 | 69.42 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261130P02880000 | 101.30 | 103.60 | 144.33 | 0.00 | 0 | 134 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261130P02885000 | 105.60 | 108.00 | 61.37 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261130P02890000 | 110.00 | 112.30 | 92.75 | 0.00 | 0 | 93 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261130P02895000 | 114.40 | 116.80 | 84.68 | 0.00 | 0 | 54 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261130P02900000 | 119.00 | 121.20 | 79.32 | 0.00 | 0 | 118 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261130P02905000 | 123.50 | 125.90 | 123.97 | 0.00 | 1 | 92 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261130P02910000 | 128.10 | 130.50 | 173.35 | 0.00 | 0 | 98 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261130P02915000 | 132.80 | 135.20 | 112.45 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261130P02920000 | 137.50 | 139.90 | 185.71 | 0.00 | 0 | 215 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261130P02925000 | 142.30 | 144.50 | 145.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261130P02930000 | 147.10 | 149.40 | 134.05 | 0.00 | 0 | 116 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261130P02940000 | 156.70 | 159.10 | 168.08 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261130P02950000 | 166.50 | 168.70 | 176.82 | 0.00 | 0 | 21 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261130P02955000 | 171.30 | 173.60 | 193.45 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261130P02960000 | 176.10 | 178.50 | 111.65 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261130P02965000 | 181.00 | 183.40 | 115.95 | 0.00 | 0 | 46 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261130P02970000 | 186.00 | 188.30 | 129.81 | 0.00 | 0 | 73 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261130P02980000 | 195.90 | 198.20 | 242.27 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261130P02985000 | 200.80 | 203.10 | 246.94 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261130P02990000 | 205.80 | 208.00 | 188.81 | 0.00 | 0 | 170 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261130P02995000 | 210.70 | 213.00 | 210.66 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261130P03000000 | 215.70 | 217.90 | 168.07 | 0.00 | 0 | 182 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261130P03010000 | 225.50 | 227.80 | 280.32 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261130P03020000 | 235.50 | 237.80 | 257.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261130P03030000 | 245.40 | 247.70 | 194.57 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261130P03035000 | 250.40 | 252.70 | 212.20 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261130P03040000 | 255.40 | 257.70 | 189.80 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261130P03050000 | 265.30 | 267.50 | 281.60 | 0.00 | 0 | 358 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261130P03060000 | 275.30 | 277.60 | 251.26 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261130P03070000 | 285.20 | 287.50 | 117.82 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,095.00 | RUTW 261130P03095000 | 310.20 | 312.40 | 271.40 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261130P03100000 | 315.20 | 317.40 | 258.14 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 3,120.00 | RUTW 261130P03120000 | 335.10 | 337.30 | 140.90 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,130.00 | RUTW 261130P03130000 | 345.10 | 347.30 | 287.57 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,220.00 | RUTW 261130P03220000 | 434.80 | 437.00 | 378.74 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,250.00 | RUTW 261130P03250000 | 464.80 | 466.90 | 408.44 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,350.00 | RUTW 261130P03350000 | 564.50 | 566.90 | 302.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,400.00 | RUTW 261130P03400000 | 614.30 | 616.80 | 569.00 | 0.00 | 0 | 19 | - | - | - | - | - | - | S | | 3,440.00 | RUTW 261130P03440000 | 654.20 | 656.90 | 615.05 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,460.00 | RUTW 261130P03460000 | 674.10 | 676.90 | 653.80 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 3,470.00 | RUTW 261130P03470000 | 684.10 | 686.90 | 609.37 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,500.00 | RUTW 261130P03500000 | 714.10 | 716.80 | 674.95 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,850.00 | RUTW 261130P03850000 | 1,062.90 | 1,066.90 | 1,085.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 4,300.00 | RUTW 261130P04300000 | 1,510.90 | 1,517.20 | 1,454.19 | 0.00 | 0 | 39 | - | - | - | - | - | - | S | | 4,350.00 | RUTW 261130P04350000 | 1,560.50 | 1,567.20 | 1,503.75 | 0.00 | 0 | 39 | - | - | - | - | - | - | S | ## Expires Dec 3, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,770.00 | RUTW 261203C02770000 | 51.70 | 53.70 | 70.52 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261203C02780000 | 46.00 | 47.70 | 68.00 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261203C02785000 | 43.40 | 44.80 | 59.25 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261203C02795000 | 38.00 | 39.40 | 52.95 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261203C02810000 | 30.20 | 32.00 | 34.19 | 0.00 | 5 | 0 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261203C02820000 | 26.20 | 27.60 | 40.53 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261203C02830000 | 22.20 | 23.50 | 35.43 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261203C02870000 | 10.50 | 11.70 | 11.77 | 0.00 | 9 | 0 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261203C02875000 | 9.50 | 10.60 | 10.34 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261203C02880000 | 8.30 | 9.70 | 9.72 | 0.00 | 9 | 0 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261203C02885000 | 7.70 | 8.80 | 8.45 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261203C02890000 | 6.90 | 7.90 | 6.64 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261203C02900000 | 5.50 | 6.50 | 5.83 | 0.00 | 8 | 1 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261203C02905000 | 4.90 | 5.90 | 5.25 | 0.00 | 3 | 0 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261203C02910000 | 4.40 | 5.40 | 19.68 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261203C02915000 | 3.80 | 4.90 | 18.16 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261203C02925000 | 3.10 | 4.10 | 3.14 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261203C02930000 | 2.80 | 3.70 | 15.42 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261203C02940000 | 2.25 | 3.10 | 13.12 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261203C02945000 | 2.00 | 2.85 | 2.09 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261203C02980000 | 0.95 | 1.65 | 2.87 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261203C02990000 | 0.80 | 1.45 | 3.14 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261203C03010000 | 0.55 | 1.10 | 1.77 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261203C03050000 | 0.25 | 0.75 | 0.95 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,145.00 | RUTW 261203C03145000 | 0.00 | 0.40 | 0.40 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,200.00 | RUTW 261203C03200000 | 0.00 | 0.35 | 0.22 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,400.00 | RUTW 261203P02400000 | 1.80 | 2.35 | 1.40 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 261203P02540000 | 4.30 | 5.10 | 6.35 | 0.00 | 20 | 0 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261203P02545000 | 4.40 | 5.30 | 4.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261203P02550000 | 4.60 | 5.50 | 6.83 | 0.00 | 20 | 0 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261203P02585000 | 6.30 | 7.20 | 5.12 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 261203P02590000 | 6.50 | 7.50 | 8.50 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261203P02595000 | 6.80 | 7.80 | 8.91 | 0.00 | 3 | 0 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261203P02600000 | 7.00 | 8.10 | 9.23 | 0.00 | 5 | 10 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261203P02610000 | 7.80 | 8.90 | 5.54 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261203P02620000 | 8.70 | 9.70 | 11.90 | 0.00 | 1 | 8 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261203P02625000 | 9.00 | 10.10 | 12.40 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261203P02630000 | 9.50 | 10.60 | 8.57 | 0.00 | 2 | 1 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261203P02635000 | 9.80 | 11.00 | 7.00 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261203P02650000 | 11.50 | 12.60 | 13.60 | 0.00 | 2 | 15 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261203P02655000 | 12.00 | 13.20 | 7.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261203P02660000 | 12.80 | 13.90 | 15.70 | 0.00 | 5 | 2 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261203P02665000 | 13.30 | 14.50 | 16.71 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261203P02670000 | 14.00 | 15.20 | 20.18 | 0.00 | 4 | 15 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261203P02675000 | 14.80 | 15.90 | 18.27 | 0.00 | 3 | 15 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261203P02680000 | 15.60 | 16.70 | 23.13 | 0.00 | 8 | 0 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261203P02685000 | 16.30 | 17.60 | 21.27 | 0.00 | 1 | 15 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261203P02690000 | 17.10 | 18.40 | 25.16 | 0.00 | 8 | 0 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261203P02695000 | 18.00 | 19.30 | 9.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261203P02700000 | 19.00 | 20.20 | 16.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261203P02705000 | 19.90 | 21.30 | 10.45 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261203P02730000 | 25.90 | 27.20 | 28.22 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261203P02740000 | 28.40 | 29.90 | 27.51 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261203P02750000 | 31.40 | 32.90 | 16.56 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261203P02760000 | 34.60 | 36.40 | 17.67 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261203P02770000 | 38.20 | 40.00 | 45.85 | 0.00 | 2 | 6 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261203P02780000 | 42.60 | 44.10 | 50.14 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261203P02790000 | 47.00 | 48.50 | 45.01 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261203P02815000 | 59.40 | 61.20 | 56.33 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | ## Expires Dec 4, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,000.00 | RUTW 261204C02000000 | 777.70 | 787.60 | 808.23 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 261204C02400000 | 384.60 | 386.90 | 401.11 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261204C02500000 | 286.60 | 288.90 | 319.23 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261204C02535000 | 252.60 | 255.20 | 310.38 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261204C02550000 | 238.40 | 240.90 | 274.75 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261204C02595000 | 195.80 | 198.50 | 223.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261204C02635000 | 159.40 | 162.00 | 211.10 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261204C02640000 | 155.00 | 157.60 | 136.00 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261204C02650000 | 146.30 | 148.70 | 183.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261204C02660000 | 137.50 | 140.00 | 158.97 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261204C02665000 | 133.20 | 135.80 | 155.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261204C02670000 | 128.90 | 131.50 | 123.45 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261204C02680000 | 120.60 | 123.10 | 115.44 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261204C02685000 | 116.50 | 119.00 | 138.70 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261204C02690000 | 109.00 | 115.20 | 112.80 | 0.00 | 5 | 6 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261204C02695000 | 108.30 | 110.80 | 109.40 | 0.00 | 5 | 1 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261204C02700000 | 104.40 | 106.70 | 142.91 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261204C02705000 | 100.20 | 103.20 | 115.60 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261204C02715000 | 92.60 | 95.00 | 137.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261204C02720000 | 88.80 | 91.20 | 121.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261204C02730000 | 81.30 | 83.70 | 85.32 | 0.00 | 3 | 0 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261204C02735000 | 77.70 | 80.10 | 92.00 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261204C02740000 | 74.20 | 76.60 | 79.18 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261204C02745000 | 70.90 | 73.10 | 74.44 | 0.00 | 1 | 17 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261204C02750000 | 67.40 | 69.50 | 67.61 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261204C02760000 | 60.70 | 62.90 | 93.37 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261204C02765000 | 57.90 | 59.70 | 82.22 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261204C02770000 | 54.80 | 56.60 | 56.83 | 0.00 | 9 | 8 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261204C02780000 | 48.90 | 50.50 | 55.98 | 0.00 | 5 | 43 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261204C02785000 | 46.00 | 47.60 | 53.10 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261204C02790000 | 43.20 | 44.90 | 49.94 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261204C02800000 | 38.00 | 39.60 | 41.27 | 0.00 | 202 | 17 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261204C02810000 | 33.10 | 34.60 | 36.16 | 0.00 | 1 | 3 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261204C02815000 | 30.80 | 32.30 | 52.22 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261204C02820000 | 28.60 | 30.10 | 31.40 | 0.00 | 12 | 48 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261204C02825000 | 26.60 | 28.00 | 45.00 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261204C02830000 | 24.60 | 26.00 | 27.16 | 0.00 | 9 | 21 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261204C02835000 | 22.70 | 24.10 | 25.86 | 0.00 | 9 | 0 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261204C02840000 | 20.80 | 22.30 | 24.40 | 0.00 | 13 | 17 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261204C02845000 | 19.20 | 20.60 | 22.93 | 0.00 | 10 | 8 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261204C02850000 | 17.60 | 19.00 | 19.30 | 0.00 | 30 | 14 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261204C02855000 | 16.10 | 17.50 | 19.20 | 0.00 | 51 | 3 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261204C02860000 | 14.80 | 16.00 | 16.87 | 0.00 | 42 | 17 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261204C02865000 | 13.40 | 14.70 | 15.72 | 0.00 | 76 | 19 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261204C02870000 | 12.20 | 13.50 | 14.62 | 0.00 | 3,175 | 99 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261204C02875000 | 11.10 | 12.40 | 13.12 | 0.00 | 65 | 28 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261204C02880000 | 10.10 | 11.30 | 12.24 | 0.00 | 3,317 | 38 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261204C02885000 | 9.10 | 10.30 | 10.53 | 0.00 | 93 | 27 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261204C02890000 | 8.10 | 9.50 | 10.24 | 0.00 | 376 | 15 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261204C02895000 | 7.30 | 8.60 | 8.66 | 0.00 | 76 | 155 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261204C02900000 | 6.70 | 7.80 | 8.48 | 0.00 | 390 | 126 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261204C02905000 | 5.90 | 7.20 | 7.35 | 0.00 | 43 | 68 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261204C02910000 | 5.50 | 6.50 | 7.01 | 0.00 | 197 | 87 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261204C02915000 | 4.90 | 6.00 | 5.99 | 0.00 | 33 | 64 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261204C02920000 | 4.40 | 5.40 | 5.39 | 0.00 | 159 | 228 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261204C02925000 | 4.00 | 4.90 | 5.37 | 0.00 | 74 | 74 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261204C02930000 | 3.50 | 4.50 | 4.85 | 0.00 | 125 | 134 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261204C02935000 | 3.20 | 4.10 | 3.89 | 0.00 | 135 | 53 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261204C02940000 | 2.90 | 3.80 | 3.93 | 0.00 | 83 | 167 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261204C02945000 | 2.60 | 3.50 | 3.26 | 0.00 | 122 | 57 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261204C02950000 | 2.35 | 3.20 | 2.97 | 0.00 | 59 | 204 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261204C02955000 | 2.10 | 2.95 | 3.00 | 0.00 | 1 | 20 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261204C02960000 | 1.90 | 2.70 | 2.50 | 0.00 | 41 | 41 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261204C02965000 | 1.70 | 2.50 | 2.46 | 0.00 | 10 | 33 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261204C02970000 | 1.55 | 2.35 | 2.31 | 0.00 | 42 | 172 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261204C02975000 | 1.40 | 2.15 | 1.68 | 0.00 | 10 | 35 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261204C02980000 | 1.30 | 2.00 | 1.81 | 0.00 | 8 | 53 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261204C02985000 | 1.20 | 1.85 | 1.76 | 0.00 | 3 | 119 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261204C02990000 | 1.10 | 1.75 | 1.50 | 0.00 | 48 | 110 | - | - | - | - | - | - | W | | 2,995.00 | RUTW 261204C02995000 | 1.00 | 1.65 | 1.36 | 0.00 | 7 | 25 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261204C03000000 | 0.90 | 1.55 | 1.30 | 0.00 | 44 | 74 | - | - | - | - | - | - | W | | 3,005.00 | RUTW 261204C03005000 | 0.85 | 1.45 | 1.02 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261204C03010000 | 0.80 | 1.35 | 0.97 | 0.00 | 6 | 202 | - | - | - | - | - | - | W | | 3,015.00 | RUTW 261204C03015000 | 0.70 | 1.30 | 1.05 | 0.00 | 3 | 44 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 261204C03020000 | 0.65 | 1.20 | 0.84 | 0.00 | 10 | 113 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 261204C03025000 | 0.60 | 1.15 | 0.75 | 0.00 | 15 | 122 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261204C03030000 | 0.55 | 1.10 | 0.75 | 0.00 | 16 | 273 | - | - | - | - | - | - | W | | 3,035.00 | RUTW 261204C03035000 | 0.50 | 1.05 | 1.70 | 0.00 | 0 | 201 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261204C03040000 | 0.40 | 1.00 | 0.70 | 0.00 | 2 | 118 | - | - | - | - | - | - | W | | 3,045.00 | RUTW 261204C03045000 | 0.45 | 0.95 | 1.54 | 0.00 | 0 | 195 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261204C03050000 | 0.40 | 0.90 | 1.15 | 0.00 | 0 | 406 | - | - | - | - | - | - | W | | 3,055.00 | RUTW 261204C03055000 | 0.35 | 0.85 | 0.52 | 0.00 | 1 | 124 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 261204C03060000 | 0.35 | 0.85 | 0.65 | 0.00 | 3 | 224 | - | - | - | - | - | - | W | | 3,065.00 | RUTW 261204C03065000 | 0.30 | 0.80 | 2.06 | 0.00 | 0 | 26 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 261204C03070000 | 0.25 | 0.75 | 1.40 | 0.00 | 0 | 72 | - | - | - | - | - | - | W | | 3,075.00 | RUTW 261204C03075000 | 0.25 | 0.75 | 0.40 | 0.00 | 1 | 65 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 261204C03080000 | 0.20 | 0.70 | 0.96 | 0.00 | 0 | 189 | - | - | - | - | - | - | W | | 3,085.00 | RUTW 261204C03085000 | 0.20 | 0.70 | 0.93 | 0.00 | 0 | 30 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 261204C03090000 | 0.30 | 0.65 | 1.55 | 0.00 | 0 | 87 | - | - | - | - | - | - | W | | 3,095.00 | RUTW 261204C03095000 | 0.15 | 0.65 | 1.05 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 3,100.00 | RUTW 261204C03100000 | 0.15 | 0.60 | 0.32 | 0.00 | 1 | 174 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 261204C03105000 | 0.10 | 0.60 | 0.85 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 261204C03110000 | 0.20 | 0.60 | 0.40 | 0.00 | 1 | 178 | - | - | - | - | - | - | W | | 3,115.00 | RUTW 261204C03115000 | 0.10 | 0.55 | 0.46 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 3,120.00 | RUTW 261204C03120000 | 0.10 | 0.55 | 1.50 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,125.00 | RUTW 261204C03125000 | 0.05 | 0.55 | 0.50 | 0.00 | 0 | 15 | - | - | - | - | - | - | W | | 3,130.00 | RUTW 261204C03130000 | 0.05 | 0.50 | 0.57 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 3,135.00 | RUTW 261204C03135000 | 0.05 | 0.50 | 0.89 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,000.00 | RUTW 261204P02000000 | 0.30 | 0.75 | 0.45 | 0.00 | 0 | 18 | - | - | - | - | - | - | W | | 2,005.00 | RUTW 261204P02005000 | 0.30 | 0.75 | 3.39 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,035.00 | RUTW 261204P02035000 | 0.35 | 0.80 | 1.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,050.00 | RUTW 261204P02050000 | 0.40 | 0.85 | 0.60 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,055.00 | RUTW 261204P02055000 | 0.40 | 0.85 | 2.83 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,060.00 | RUTW 261204P02060000 | 0.40 | 0.85 | 0.60 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,090.00 | RUTW 261204P02090000 | 0.50 | 0.95 | 0.62 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,095.00 | RUTW 261204P02095000 | 0.50 | 0.95 | 0.71 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 2,100.00 | RUTW 261204P02100000 | 0.50 | 0.95 | 0.75 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,110.00 | RUTW 261204P02110000 | 0.55 | 1.00 | 3.31 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,130.00 | RUTW 261204P02130000 | 0.60 | 1.05 | 0.65 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,140.00 | RUTW 261204P02140000 | 0.60 | 1.10 | 1.64 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,150.00 | RUTW 261204P02150000 | 0.65 | 1.15 | 1.32 | 0.00 | 0 | 30 | - | - | - | - | - | - | W | | 2,175.00 | RUTW 261204P02175000 | 0.75 | 1.20 | 5.17 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,185.00 | RUTW 261204P02185000 | 0.75 | 1.25 | 1.00 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,190.00 | RUTW 261204P02190000 | 0.80 | 1.25 | 4.04 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,195.00 | RUTW 261204P02195000 | 0.80 | 1.30 | 1.50 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,200.00 | RUTW 261204P02200000 | 0.80 | 1.30 | 2.50 | 0.00 | 0 | 29 | - | - | - | - | - | - | W | | 2,210.00 | RUTW 261204P02210000 | 0.85 | 1.35 | 1.03 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,215.00 | RUTW 261204P02215000 | 0.90 | 1.35 | 1.15 | 0.00 | 1 | 27 | - | - | - | - | - | - | W | | 2,220.00 | RUTW 261204P02220000 | 0.90 | 1.40 | 1.13 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,225.00 | RUTW 261204P02225000 | 0.95 | 1.40 | 4.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,245.00 | RUTW 261204P02245000 | 1.00 | 1.50 | 5.43 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,250.00 | RUTW 261204P02250000 | 1.05 | 1.55 | 1.10 | 0.00 | 2 | 41 | - | - | - | - | - | - | W | | 2,255.00 | RUTW 261204P02255000 | 1.05 | 1.55 | 5.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,260.00 | RUTW 261204P02260000 | 1.10 | 1.60 | 1.22 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,265.00 | RUTW 261204P02265000 | 1.10 | 1.60 | 1.15 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,270.00 | RUTW 261204P02270000 | 1.15 | 1.65 | 1.90 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,275.00 | RUTW 261204P02275000 | 1.15 | 1.65 | 5.55 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,280.00 | RUTW 261204P02280000 | 1.20 | 1.70 | 1.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,285.00 | RUTW 261204P02285000 | 1.25 | 1.75 | 2.15 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,290.00 | RUTW 261204P02290000 | 1.25 | 1.75 | 1.44 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,295.00 | RUTW 261204P02295000 | 1.30 | 1.80 | 7.55 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,300.00 | RUTW 261204P02300000 | 1.30 | 1.80 | 1.88 | 0.00 | 4 | 14 | - | - | - | - | - | - | W | | 2,305.00 | RUTW 261204P02305000 | 1.35 | 1.85 | 9.30 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,310.00 | RUTW 261204P02310000 | 1.35 | 1.90 | 1.93 | 0.00 | 4 | 24 | - | - | - | - | - | - | W | | 2,315.00 | RUTW 261204P02315000 | 1.40 | 1.90 | 1.50 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,320.00 | RUTW 261204P02320000 | 1.45 | 1.95 | 1.97 | 0.00 | 5 | 110 | - | - | - | - | - | - | W | | 2,325.00 | RUTW 261204P02325000 | 1.50 | 2.00 | 1.54 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,330.00 | RUTW 261204P02330000 | 1.50 | 2.05 | 4.20 | 0.00 | 0 | 131 | - | - | - | - | - | - | W | | 2,335.00 | RUTW 261204P02335000 | 1.55 | 2.05 | 11.15 | 0.00 | 0 | 19 | - | - | - | - | - | - | W | | 2,340.00 | RUTW 261204P02340000 | 1.60 | 2.10 | 11.35 | 0.00 | 0 | 270 | - | - | - | - | - | - | W | | 2,345.00 | RUTW 261204P02345000 | 1.60 | 2.15 | 9.60 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,350.00 | RUTW 261204P02350000 | 1.65 | 2.20 | 1.85 | 0.00 | 0 | 249 | - | - | - | - | - | - | W | | 2,355.00 | RUTW 261204P02355000 | 1.70 | 2.25 | 7.48 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,360.00 | RUTW 261204P02360000 | 1.75 | 2.30 | 2.64 | 0.00 | 0 | 106 | - | - | - | - | - | - | W | | 2,365.00 | RUTW 261204P02365000 | 1.75 | 2.35 | 11.83 | 0.00 | 0 | 32 | - | - | - | - | - | - | W | | 2,370.00 | RUTW 261204P02370000 | 1.80 | 2.35 | 1.45 | 0.00 | 0 | 32 | - | - | - | - | - | - | W | | 2,375.00 | RUTW 261204P02375000 | 1.85 | 2.95 | 2.59 | 0.00 | 2 | 72 | - | - | - | - | - | - | W | | 2,380.00 | RUTW 261204P02380000 | 1.90 | 2.45 | 1.50 | 0.00 | 0 | 143 | - | - | - | - | - | - | W | | 2,385.00 | RUTW 261204P02385000 | 1.95 | 2.50 | 1.72 | 0.00 | 0 | 92 | - | - | - | - | - | - | W | | 2,390.00 | RUTW 261204P02390000 | 2.00 | 2.60 | 2.65 | 0.00 | 5 | 373 | - | - | - | - | - | - | W | | 2,395.00 | RUTW 261204P02395000 | 2.05 | 2.65 | 1.67 | 0.00 | 0 | 115 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 261204P02400000 | 2.10 | 2.70 | 1.77 | 0.00 | 0 | 445 | - | - | - | - | - | - | W | | 2,405.00 | RUTW 261204P02405000 | 2.15 | 2.75 | 1.72 | 0.00 | 0 | 383 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261204P02410000 | 2.20 | 2.80 | 2.32 | 0.00 | 6 | 278 | - | - | - | - | - | - | W | | 2,415.00 | RUTW 261204P02415000 | 2.25 | 2.85 | 1.82 | 0.00 | 0 | 300 | - | - | - | - | - | - | W | | 2,420.00 | RUTW 261204P02420000 | 2.30 | 2.95 | 3.02 | 0.00 | 5 | 218 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261204P02425000 | 2.40 | 3.00 | 2.53 | 0.00 | 5 | 63 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 261204P02430000 | 2.45 | 3.10 | 3.21 | 0.00 | 5 | 106 | - | - | - | - | - | - | W | | 2,435.00 | RUTW 261204P02435000 | 2.50 | 3.20 | 2.00 | 0.00 | 0 | 74 | - | - | - | - | - | - | W | | 2,440.00 | RUTW 261204P02440000 | 2.60 | 3.30 | 2.03 | 0.00 | 0 | 82 | - | - | - | - | - | - | W | | 2,445.00 | RUTW 261204P02445000 | 2.65 | 3.30 | 2.47 | 0.00 | 1 | 233 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261204P02450000 | 2.70 | 3.40 | 2.58 | 0.00 | 4 | 409 | - | - | - | - | - | - | W | | 2,455.00 | RUTW 261204P02455000 | 2.80 | 3.50 | 11.80 | 0.00 | 0 | 73 | - | - | - | - | - | - | W | | 2,460.00 | RUTW 261204P02460000 | 2.90 | 3.60 | 2.99 | 0.00 | 0 | 127 | - | - | - | - | - | - | W | | 2,465.00 | RUTW 261204P02465000 | 3.00 | 3.70 | 12.21 | 0.00 | 0 | 90 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 261204P02470000 | 3.10 | 3.80 | 2.85 | 0.00 | 8 | 171 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261204P02475000 | 3.10 | 3.90 | 2.99 | 0.00 | 5 | 111 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261204P02480000 | 3.20 | 4.00 | 4.46 | 0.00 | 8 | 121 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261204P02485000 | 3.30 | 4.20 | 4.20 | 0.00 | 4 | 95 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 261204P02490000 | 3.50 | 4.30 | 4.72 | 0.00 | 8 | 183 | - | - | - | - | - | - | W | | 2,495.00 | RUTW 261204P02495000 | 3.60 | 4.40 | 3.63 | 0.00 | 5 | 75 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261204P02500000 | 3.70 | 4.60 | 4.82 | 0.00 | 16 | 360 | - | - | - | - | - | - | W | | 2,505.00 | RUTW 261204P02505000 | 3.80 | 5.10 | 4.25 | 0.00 | 1 | 130 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 261204P02510000 | 4.00 | 4.80 | 4.28 | 0.00 | 6 | 307 | - | - | - | - | - | - | W | | 2,515.00 | RUTW 261204P02515000 | 4.10 | 5.00 | 6.67 | 0.00 | 17 | 251 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 261204P02520000 | 4.30 | 5.10 | 4.58 | 0.00 | 10 | 364 | - | - | - | - | - | - | W | | 2,525.00 | RUTW 261204P02525000 | 4.40 | 5.80 | 5.00 | 0.00 | 15 | 368 | - | - | - | - | - | - | W | | 2,530.00 | RUTW 261204P02530000 | 4.60 | 5.50 | 5.30 | 0.00 | 2 | 253 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261204P02535000 | 4.80 | 5.70 | 8.00 | 0.00 | 11 | 231 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 261204P02540000 | 5.00 | 5.90 | 5.85 | 0.00 | 19 | 292 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261204P02545000 | 5.20 | 6.10 | 5.55 | 0.00 | 3 | 513 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261204P02550000 | 5.40 | 6.30 | 5.73 | 0.00 | 19 | 491 | - | - | - | - | - | - | W | | 2,555.00 | RUTW 261204P02555000 | 5.60 | 6.50 | 6.10 | 0.00 | 6 | 73 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261204P02560000 | 5.90 | 6.80 | 5.42 | 0.00 | 8 | 211 | - | - | - | - | - | - | W | | 2,565.00 | RUTW 261204P02565000 | 6.10 | 7.00 | 5.62 | 0.00 | 2 | 302 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 261204P02570000 | 6.40 | 7.30 | 7.20 | 0.00 | 12 | 208 | - | - | - | - | - | - | W | | 2,575.00 | RUTW 261204P02575000 | 6.60 | 7.60 | 6.47 | 0.00 | 37 | 323 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 261204P02580000 | 6.90 | 7.90 | 7.12 | 0.00 | 28 | 270 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261204P02585000 | 7.20 | 8.20 | 7.42 | 0.00 | 161 | 113 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 261204P02590000 | 7.50 | 8.50 | 6.86 | 0.00 | 53 | 134 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261204P02595000 | 7.90 | 8.90 | 8.80 | 0.00 | 11 | 118 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261204P02600000 | 8.20 | 9.30 | 8.37 | 0.00 | 136 | 263 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261204P02605000 | 8.60 | 9.70 | 7.40 | 0.00 | 58 | 258 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261204P02610000 | 9.00 | 10.00 | 9.12 | 0.00 | 155 | 76 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261204P02615000 | 9.40 | 10.50 | 9.13 | 0.00 | 104 | 216 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261204P02620000 | 9.80 | 10.90 | 8.39 | 0.00 | 86 | 75 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261204P02625000 | 10.30 | 11.40 | 9.74 | 0.00 | 136 | 104 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261204P02630000 | 10.80 | 11.90 | 10.10 | 0.00 | 137 | 74 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261204P02635000 | 11.30 | 12.40 | 10.50 | 0.00 | 112 | 61 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261204P02640000 | 11.80 | 13.00 | 10.61 | 0.00 | 183 | 158 | - | - | - | - | - | - | W | | 2,645.00 | RUTW 261204P02645000 | 12.40 | 13.50 | 13.90 | 0.00 | 109 | 78 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261204P02650000 | 13.00 | 14.10 | 12.62 | 0.00 | 399 | 341 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261204P02655000 | 13.60 | 14.80 | 12.02 | 0.00 | 116 | 27 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261204P02660000 | 14.30 | 15.50 | 14.12 | 0.00 | 179 | 40 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261204P02665000 | 15.00 | 16.20 | 13.17 | 0.00 | 194 | 108 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261204P02670000 | 15.70 | 16.90 | 15.47 | 0.00 | 269 | 190 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261204P02675000 | 16.40 | 17.70 | 15.47 | 0.00 | 199 | 69 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261204P02680000 | 17.30 | 18.50 | 17.62 | 0.00 | 3,673 | 194 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261204P02685000 | 18.10 | 19.40 | 18.85 | 0.00 | 153 | 58 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261204P02690000 | 19.00 | 20.20 | 19.32 | 0.00 | 3,537 | 100 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261204P02695000 | 19.90 | 21.20 | 20.65 | 0.00 | 32 | 55 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261204P02700000 | 20.90 | 22.20 | 19.27 | 0.00 | 153 | 95 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261204P02705000 | 21.90 | 23.20 | 19.82 | 0.00 | 20 | 14 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261204P02710000 | 23.00 | 24.30 | 21.68 | 0.00 | 164 | 113 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261204P02715000 | 24.10 | 25.50 | 21.77 | 0.00 | 3 | 12 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261204P02720000 | 25.30 | 26.70 | 23.85 | 0.00 | 9 | 17 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261204P02725000 | 26.30 | 27.90 | 33.38 | 0.00 | 6 | 47 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261204P02730000 | 27.90 | 29.30 | 25.35 | 0.00 | 2 | 90 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261204P02735000 | 29.20 | 30.60 | 25.95 | 0.00 | 0 | 32 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261204P02740000 | 30.70 | 32.10 | 28.33 | 0.00 | 4 | 19 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261204P02745000 | 32.10 | 33.60 | 19.72 | 0.00 | 0 | 66 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261204P02750000 | 33.70 | 35.20 | 34.98 | 0.00 | 36 | 86 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261204P02755000 | 35.30 | 36.80 | 32.73 | 0.00 | 2 | 15 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261204P02760000 | 37.00 | 38.60 | 34.23 | 0.00 | 130 | 85 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261204P02765000 | 38.80 | 40.30 | 42.83 | 0.00 | 1 | 3 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261204P02770000 | 40.60 | 42.20 | 38.30 | 0.00 | 18 | 299 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261204P02775000 | 42.60 | 44.10 | 36.90 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261204P02780000 | 44.60 | 46.20 | 40.67 | 0.00 | 14 | 41 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261204P02785000 | 46.70 | 48.40 | 25.53 | 0.00 | 0 | 38 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261204P02790000 | 48.90 | 50.70 | 44.62 | 0.00 | 2 | 75 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261204P02795000 | 51.20 | 52.90 | 34.17 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261204P02800000 | 53.60 | 55.30 | 47.00 | 0.00 | 19 | 32 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261204P02805000 | 56.00 | 57.80 | 47.64 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261204P02810000 | 58.60 | 60.40 | 54.91 | 0.00 | 62 | 51 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261204P02815000 | 61.20 | 63.10 | 51.95 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261204P02820000 | 63.90 | 66.00 | 59.85 | 0.00 | 6 | 331 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261204P02825000 | 66.80 | 68.90 | 62.65 | 0.00 | 8 | 17 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261204P02830000 | 69.70 | 72.00 | 66.85 | 0.00 | 14 | 57 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261204P02835000 | 72.60 | 75.10 | 67.36 | 0.00 | 9 | 5 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261204P02840000 | 75.80 | 78.30 | 67.62 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261204P02845000 | 79.10 | 81.60 | 71.75 | 0.00 | 7 | 27 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261204P02850000 | 82.60 | 84.90 | 76.21 | 0.00 | 1 | 14 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261204P02855000 | 85.90 | 88.50 | 80.38 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261204P02860000 | 89.10 | 92.20 | 83.17 | 0.00 | 3 | 13 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261204P02865000 | 93.20 | 95.90 | 99.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261204P02870000 | 96.50 | 99.60 | 107.37 | 0.00 | 1 | 169 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261204P02875000 | 100.40 | 103.40 | 86.56 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261204P02880000 | 104.80 | 107.40 | 100.56 | 0.00 | 8 | 56 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261204P02885000 | 108.70 | 111.40 | 68.03 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261204P02890000 | 112.90 | 115.50 | 109.45 | 0.00 | 2 | 48 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261204P02900000 | 121.40 | 123.80 | 76.97 | 0.00 | 0 | 64 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261204P02910000 | 130.00 | 132.60 | 111.95 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261204P02915000 | 134.40 | 137.00 | 135.02 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261204P02930000 | 148.00 | 150.60 | 133.74 | 0.00 | 0 | 62 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261204P02935000 | 152.60 | 155.20 | 131.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261204P02945000 | 162.00 | 164.60 | 137.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261204P02950000 | 166.80 | 169.20 | 142.48 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261204P02955000 | 171.40 | 174.00 | 182.20 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261204P02960000 | 176.20 | 178.80 | 151.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261204P02985000 | 200.40 | 202.90 | 167.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261204P03000000 | 215.20 | 217.50 | 186.45 | 0.00 | 0 | 100 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261204P03030000 | 244.70 | 247.10 | 209.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261204P03040000 | 254.50 | 257.00 | 234.44 | 0.00 | 0 | 100 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261204P03050000 | 264.50 | 266.80 | 317.23 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 261204P03105000 | 319.10 | 321.40 | 371.46 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 3,135.00 | RUTW 261204P03135000 | 349.00 | 351.30 | 401.22 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | ## Expires Dec 11, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,425.00 | RUTW 261211C02425000 | 363.10 | 365.60 | 411.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261211C02475000 | 314.70 | 317.30 | 342.06 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261211C02480000 | 309.70 | 312.60 | 342.20 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261211C02485000 | 305.00 | 307.90 | 337.40 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261211C02610000 | 185.10 | 192.20 | 239.70 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261211C02615000 | 180.60 | 187.80 | 162.12 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261211C02620000 | 176.20 | 183.40 | 237.86 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261211C02635000 | 163.30 | 170.30 | 153.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261211C02660000 | 145.90 | 148.70 | 202.22 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261211C02700000 | 114.10 | 116.60 | 168.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261211C02705000 | 109.80 | 112.70 | 149.36 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261211C02710000 | 106.40 | 109.10 | 108.66 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261211C02715000 | 102.80 | 105.80 | 130.98 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261211C02720000 | 99.10 | 101.40 | 127.13 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261211C02725000 | 95.60 | 97.80 | 92.43 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261211C02740000 | 85.10 | 87.30 | 137.71 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261211C02745000 | 81.80 | 83.80 | 84.31 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261211C02750000 | 78.50 | 80.40 | 73.79 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261211C02755000 | 75.30 | 77.20 | 71.21 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261211C02760000 | 72.10 | 73.90 | 75.20 | 0.00 | 4 | 6 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261211C02765000 | 68.90 | 70.80 | 72.76 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261211C02770000 | 65.90 | 67.70 | 64.33 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261211C02775000 | 62.90 | 64.80 | 90.94 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261211C02780000 | 60.00 | 61.70 | 107.74 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261211C02785000 | 57.10 | 58.80 | 59.21 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261211C02790000 | 54.30 | 56.00 | 58.30 | 0.00 | 45 | 35 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261211C02795000 | 51.60 | 53.30 | 55.66 | 0.00 | 2 | 1 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261211C02800000 | 48.90 | 50.60 | 52.94 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261211C02810000 | 43.80 | 45.60 | 45.32 | 0.00 | 2 | 7 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261211C02815000 | 41.40 | 43.10 | 57.30 | 0.00 | 0 | 59 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261211C02825000 | 36.80 | 38.50 | 40.10 | 0.00 | 9 | 5 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261211C02830000 | 34.60 | 36.30 | 52.25 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261211C02835000 | 32.50 | 34.20 | 48.36 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261211C02840000 | 30.60 | 32.20 | 32.85 | 0.00 | 10 | 23 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261211C02845000 | 28.60 | 30.30 | 31.21 | 0.00 | 5 | 25 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261211C02850000 | 26.80 | 28.40 | 29.10 | 0.00 | 9 | 48 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261211C02855000 | 25.00 | 26.70 | 24.80 | 0.00 | 7 | 18 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261211C02860000 | 23.40 | 25.00 | 25.90 | 0.00 | 24 | 39 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261211C02865000 | 21.80 | 23.40 | 24.00 | 0.00 | 10 | 2 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261211C02870000 | 20.30 | 21.80 | 38.80 | 0.00 | 0 | 65 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261211C02875000 | 18.80 | 20.40 | 26.13 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261211C02880000 | 17.50 | 19.00 | 19.80 | 0.00 | 5 | 43 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261211C02885000 | 16.20 | 17.70 | 18.45 | 0.00 | 12 | 34 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261211C02890000 | 15.00 | 16.50 | 16.98 | 0.00 | 459 | 127 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261211C02895000 | 13.90 | 15.30 | 14.69 | 0.00 | 42 | 42 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261211C02900000 | 12.80 | 14.30 | 14.70 | 0.00 | 11 | 31 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261211C02905000 | 11.80 | 13.30 | 11.10 | 0.00 | 4 | 14 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261211C02910000 | 10.90 | 12.30 | 12.55 | 0.00 | 4 | 34 | - | - | - | - | - | - | W | | 2,915.00 | RUTW 261211C02915000 | 10.00 | 11.40 | 10.75 | 0.00 | 125 | 3 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261211C02920000 | 9.20 | 10.60 | 10.73 | 0.00 | 4 | 10 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261211C02925000 | 8.50 | 9.80 | 8.89 | 0.00 | 1 | 33 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261211C02930000 | 7.80 | 9.10 | 9.68 | 0.00 | 30 | 89 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261211C02935000 | 7.20 | 8.40 | 12.02 | 0.00 | 0 | 43 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 261211C02940000 | 6.60 | 7.80 | 8.27 | 0.00 | 10 | 35 | - | - | - | - | - | - | W | | 2,945.00 | RUTW 261211C02945000 | 6.00 | 7.30 | 7.67 | 0.00 | 4 | 48 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261211C02950000 | 5.50 | 6.70 | 6.20 | 0.00 | 37 | 96 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 261211C02955000 | 5.10 | 6.30 | 6.20 | 0.00 | 9 | 88 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 261211C02960000 | 4.70 | 5.80 | 5.67 | 0.00 | 4 | 10 | - | - | - | - | - | - | W | | 2,965.00 | RUTW 261211C02965000 | 4.30 | 5.50 | 4.60 | 0.00 | 18 | 29 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 261211C02970000 | 3.90 | 5.10 | 4.20 | 0.00 | 2 | 63 | - | - | - | - | - | - | W | | 2,975.00 | RUTW 261211C02975000 | 3.60 | 4.70 | 4.14 | 0.00 | 4 | 14 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 261211C02980000 | 3.30 | 4.40 | 4.36 | 0.00 | 1 | 72 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 261211C02985000 | 3.10 | 4.10 | 3.75 | 0.00 | 5 | 8 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261211C02990000 | 2.85 | 3.80 | 3.50 | 0.00 | 36 | 17 | - | - | - | - | - | - | W | | 2,995.00 | RUTW 261211C02995000 | 2.60 | 3.60 | 3.35 | 0.00 | 31 | 88 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 261211C03000000 | 2.40 | 3.40 | 3.27 | 0.00 | 65 | 82 | - | - | - | - | - | - | W | | 3,005.00 | RUTW 261211C03005000 | 2.20 | 3.20 | 3.07 | 0.00 | 59 | 69 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 261211C03010000 | 2.05 | 2.95 | 2.65 | 0.00 | 122 | 48 | - | - | - | - | - | - | W | | 3,015.00 | RUTW 261211C03015000 | 1.90 | 2.80 | 2.45 | 0.00 | 21 | 9 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 261211C03020000 | 1.75 | 2.65 | 2.11 | 0.00 | 21 | 74 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 261211C03025000 | 1.65 | 2.50 | 2.23 | 0.00 | 4 | 21 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261211C03030000 | 1.55 | 2.35 | 2.10 | 0.00 | 6 | 33 | - | - | - | - | - | - | W | | 3,035.00 | RUTW 261211C03035000 | 1.45 | 2.25 | 3.62 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 261211C03040000 | 1.35 | 2.15 | 1.72 | 0.00 | 120 | 16 | - | - | - | - | - | - | W | | 3,045.00 | RUTW 261211C03045000 | 1.25 | 2.05 | 1.50 | 0.00 | 4 | 133 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 261211C03050000 | 1.20 | 1.95 | 1.60 | 0.00 | 11 | 117 | - | - | - | - | - | - | W | | 3,055.00 | RUTW 261211C03055000 | 1.10 | 1.85 | 1.55 | 0.00 | 5 | 33 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 261211C03060000 | 1.05 | 1.75 | 1.30 | 0.00 | 11 | 166 | - | - | - | - | - | - | W | | 3,065.00 | RUTW 261211C03065000 | 1.00 | 1.70 | 1.39 | 0.00 | 10 | 238 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 261211C03070000 | 0.95 | 1.60 | 4.05 | 0.00 | 0 | 43 | - | - | - | - | - | - | W | | 3,075.00 | RUTW 261211C03075000 | 0.85 | 1.55 | 1.27 | 0.00 | 16 | 315 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 261211C03080000 | 0.85 | 1.50 | 1.20 | 0.00 | 1 | 49 | - | - | - | - | - | - | W | | 3,085.00 | RUTW 261211C03085000 | 0.75 | 1.45 | 1.12 | 0.00 | 5 | 274 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 261211C03090000 | 0.75 | 1.35 | 0.94 | 0.00 | 2 | 21 | - | - | - | - | - | - | W | | 3,095.00 | RUTW 261211C03095000 | 0.70 | 1.30 | 1.04 | 0.00 | 3 | 3 | - | - | - | - | - | - | W | | 3,100.00 | RUTW 261211C03100000 | 0.65 | 1.25 | 1.01 | 0.00 | 9 | 41 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 261211C03105000 | 0.60 | 1.25 | 2.09 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 261211C03110000 | 0.55 | 1.20 | 1.01 | 0.00 | 1 | 29 | - | - | - | - | - | - | W | | 3,115.00 | RUTW 261211C03115000 | 0.55 | 1.15 | 2.47 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,120.00 | RUTW 261211C03120000 | 0.50 | 1.10 | 1.08 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,125.00 | RUTW 261211C03125000 | 0.50 | 1.05 | 2.25 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,130.00 | RUTW 261211C03130000 | 0.45 | 1.05 | 2.06 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,135.00 | RUTW 261211C03135000 | 0.40 | 1.00 | 0.75 | 0.00 | 8 | 100 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,050.00 | RUTW 261211P02050000 | 0.85 | 1.45 | 0.85 | 0.00 | 0 | 26 | - | - | - | - | - | - | W | | 2,070.00 | RUTW 261211P02070000 | 0.95 | 1.50 | 1.05 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,085.00 | RUTW 261211P02085000 | 1.00 | 1.55 | 1.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,095.00 | RUTW 261211P02095000 | 1.05 | 1.60 | 1.67 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,100.00 | RUTW 261211P02100000 | 1.05 | 1.65 | 2.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,125.00 | RUTW 261211P02125000 | 1.20 | 1.75 | 4.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,130.00 | RUTW 261211P02130000 | 1.20 | 1.80 | 1.92 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,135.00 | RUTW 261211P02135000 | 1.25 | 1.80 | 6.57 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,145.00 | RUTW 261211P02145000 | 1.30 | 1.85 | 5.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,150.00 | RUTW 261211P02150000 | 1.30 | 1.90 | 1.14 | 0.00 | 0 | 78 | - | - | - | - | - | - | W | | 2,165.00 | RUTW 261211P02165000 | 1.40 | 2.00 | 5.13 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,185.00 | RUTW 261211P02185000 | 1.50 | 2.10 | 7.58 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,195.00 | RUTW 261211P02195000 | 1.55 | 2.15 | 1.44 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,200.00 | RUTW 261211P02200000 | 1.60 | 2.20 | 2.00 | 0.00 | 4 | 48 | - | - | - | - | - | - | W | | 2,215.00 | RUTW 261211P02215000 | 1.70 | 2.30 | 1.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,220.00 | RUTW 261211P02220000 | 1.75 | 2.35 | 2.52 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,230.00 | RUTW 261211P02230000 | 1.80 | 2.45 | 6.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,235.00 | RUTW 261211P02235000 | 1.85 | 2.45 | 2.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,240.00 | RUTW 261211P02240000 | 1.90 | 2.50 | 1.98 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,250.00 | RUTW 261211P02250000 | 1.95 | 2.60 | 2.26 | 0.00 | 1 | 5 | - | - | - | - | - | - | W | | 2,260.00 | RUTW 261211P02260000 | 2.05 | 2.70 | 1.64 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,270.00 | RUTW 261211P02270000 | 2.10 | 2.80 | 2.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,275.00 | RUTW 261211P02275000 | 2.15 | 2.85 | 4.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,280.00 | RUTW 261211P02280000 | 2.20 | 2.90 | 3.89 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,285.00 | RUTW 261211P02285000 | 2.25 | 2.90 | 3.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,290.00 | RUTW 261211P02290000 | 2.30 | 2.95 | 3.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,295.00 | RUTW 261211P02295000 | 2.35 | 3.10 | 2.12 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,300.00 | RUTW 261211P02300000 | 2.40 | 3.10 | 2.63 | 0.00 | 5 | 26 | - | - | - | - | - | - | W | | 2,305.00 | RUTW 261211P02305000 | 2.45 | 3.20 | 2.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,310.00 | RUTW 261211P02310000 | 2.50 | 3.20 | 3.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,315.00 | RUTW 261211P02315000 | 2.55 | 3.30 | 5.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,320.00 | RUTW 261211P02320000 | 2.60 | 3.30 | 3.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,325.00 | RUTW 261211P02325000 | 2.65 | 3.40 | 3.07 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,330.00 | RUTW 261211P02330000 | 2.70 | 3.50 | 2.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,335.00 | RUTW 261211P02335000 | 2.80 | 3.50 | 4.57 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,340.00 | RUTW 261211P02340000 | 2.85 | 3.40 | 3.86 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,345.00 | RUTW 261211P02345000 | 2.90 | 3.70 | 3.00 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 2,350.00 | RUTW 261211P02350000 | 2.95 | 3.80 | 3.42 | 0.00 | 7 | 38 | - | - | - | - | - | - | W | | 2,355.00 | RUTW 261211P02355000 | 3.00 | 3.80 | 5.10 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,360.00 | RUTW 261211P02360000 | 3.10 | 3.90 | 3.27 | 0.00 | 2 | 44 | - | - | - | - | - | - | W | | 2,365.00 | RUTW 261211P02365000 | 3.10 | 4.00 | 2.99 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,370.00 | RUTW 261211P02370000 | 3.20 | 4.10 | 3.34 | 0.00 | 0 | 25 | - | - | - | - | - | - | W | | 2,375.00 | RUTW 261211P02375000 | 3.30 | 4.20 | 10.80 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 2,380.00 | RUTW 261211P02380000 | 3.40 | 4.30 | 4.47 | 0.00 | 2 | 19 | - | - | - | - | - | - | W | | 2,385.00 | RUTW 261211P02385000 | 3.50 | 4.30 | 2.74 | 0.00 | 0 | 24 | - | - | - | - | - | - | W | | 2,390.00 | RUTW 261211P02390000 | 3.50 | 4.50 | 3.76 | 0.00 | 1 | 191 | - | - | - | - | - | - | W | | 2,395.00 | RUTW 261211P02395000 | 3.60 | 4.50 | 3.36 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 261211P02400000 | 3.70 | 4.60 | 4.32 | 0.00 | 10 | 185 | - | - | - | - | - | - | W | | 2,405.00 | RUTW 261211P02405000 | 3.80 | 4.70 | 4.39 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 261211P02410000 | 3.90 | 4.90 | 4.19 | 0.00 | 1 | 13 | - | - | - | - | - | - | W | | 2,415.00 | RUTW 261211P02415000 | 4.00 | 5.00 | 4.16 | 0.00 | 2 | 8 | - | - | - | - | - | - | W | | 2,420.00 | RUTW 261211P02420000 | 4.10 | 5.10 | 4.40 | 0.00 | 1 | 19 | - | - | - | - | - | - | W | | 2,425.00 | RUTW 261211P02425000 | 4.20 | 5.20 | 4.08 | 0.00 | 5 | 12 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 261211P02430000 | 4.40 | 5.30 | 5.25 | 0.00 | 9 | 14 | - | - | - | - | - | - | W | | 2,435.00 | RUTW 261211P02435000 | 4.50 | 5.40 | 5.45 | 0.00 | 15 | 7 | - | - | - | - | - | - | W | | 2,440.00 | RUTW 261211P02440000 | 4.60 | 5.60 | 4.60 | 0.00 | 29 | 18 | - | - | - | - | - | - | W | | 2,445.00 | RUTW 261211P02445000 | 4.70 | 5.70 | 4.80 | 0.00 | 29 | 15 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 261211P02450000 | 4.90 | 5.90 | 6.54 | 0.00 | 14 | 28 | - | - | - | - | - | - | W | | 2,455.00 | RUTW 261211P02455000 | 5.00 | 6.00 | 6.83 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,460.00 | RUTW 261211P02460000 | 5.20 | 6.20 | 6.65 | 0.00 | 118 | 45 | - | - | - | - | - | - | W | | 2,465.00 | RUTW 261211P02465000 | 5.30 | 6.30 | 6.45 | 0.00 | 158 | 2 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 261211P02470000 | 5.50 | 6.50 | 5.50 | 0.00 | 483 | 35 | - | - | - | - | - | - | W | | 2,475.00 | RUTW 261211P02475000 | 5.70 | 6.70 | 5.45 | 0.00 | 219 | 18 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 261211P02480000 | 5.90 | 6.80 | 5.65 | 0.00 | 400 | 59 | - | - | - | - | - | - | W | | 2,485.00 | RUTW 261211P02485000 | 6.00 | 7.00 | 5.85 | 0.00 | 235 | 16 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 261211P02490000 | 6.20 | 7.20 | 5.75 | 0.00 | 593 | 57 | - | - | - | - | - | - | W | | 2,495.00 | RUTW 261211P02495000 | 6.40 | 7.40 | 6.75 | 0.00 | 862 | 179 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 261211P02500000 | 6.70 | 7.60 | 6.93 | 0.00 | 733 | 232 | - | - | - | - | - | - | W | | 2,505.00 | RUTW 261211P02505000 | 6.90 | 7.90 | 7.27 | 0.00 | 369 | 49 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 261211P02510000 | 7.10 | 8.10 | 7.47 | 0.00 | 346 | 541 | - | - | - | - | - | - | W | | 2,515.00 | RUTW 261211P02515000 | 7.40 | 8.30 | 7.17 | 0.00 | 102 | 38 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 261211P02520000 | 7.60 | 8.60 | 7.05 | 0.00 | 151 | 310 | - | - | - | - | - | - | W | | 2,525.00 | RUTW 261211P02525000 | 7.80 | 8.90 | 7.35 | 0.00 | 105 | 77 | - | - | - | - | - | - | W | | 2,530.00 | RUTW 261211P02530000 | 8.10 | 9.20 | 7.60 | 0.00 | 69 | 174 | - | - | - | - | - | - | W | | 2,535.00 | RUTW 261211P02535000 | 8.40 | 9.40 | 8.85 | 0.00 | 84 | 97 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 261211P02540000 | 8.70 | 9.70 | 8.78 | 0.00 | 94 | 53 | - | - | - | - | - | - | W | | 2,545.00 | RUTW 261211P02545000 | 9.00 | 10.10 | 9.12 | 0.00 | 87 | 122 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 261211P02550000 | 9.30 | 10.40 | 8.65 | 0.00 | 72 | 148 | - | - | - | - | - | - | W | | 2,555.00 | RUTW 261211P02555000 | 9.70 | 10.70 | 9.22 | 0.00 | 20 | 82 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 261211P02560000 | 10.00 | 11.10 | 9.52 | 0.00 | 50 | 131 | - | - | - | - | - | - | W | | 2,565.00 | RUTW 261211P02565000 | 10.40 | 11.50 | 10.15 | 0.00 | 90 | 156 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 261211P02570000 | 10.80 | 11.90 | 9.72 | 0.00 | 82 | 118 | - | - | - | - | - | - | W | | 2,575.00 | RUTW 261211P02575000 | 11.20 | 12.30 | 11.60 | 0.00 | 63 | 134 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 261211P02580000 | 11.60 | 12.70 | 11.99 | 0.00 | 75 | 117 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 261211P02585000 | 12.00 | 13.20 | 12.27 | 0.00 | 67 | 130 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 261211P02590000 | 12.50 | 13.70 | 11.76 | 0.00 | 7 | 42 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 261211P02595000 | 13.00 | 14.10 | 12.49 | 0.00 | 2 | 31 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 261211P02600000 | 13.40 | 14.70 | 12.20 | 0.00 | 8 | 84 | - | - | - | - | - | - | W | | 2,605.00 | RUTW 261211P02605000 | 14.00 | 15.20 | 12.25 | 0.00 | 0 | 58 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 261211P02610000 | 14.50 | 15.70 | 13.53 | 0.00 | 1 | 78 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 261211P02615000 | 15.10 | 16.30 | 20.85 | 0.00 | 4 | 40 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 261211P02620000 | 15.60 | 16.90 | 19.08 | 0.00 | 5 | 190 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 261211P02625000 | 16.20 | 17.50 | 14.49 | 0.00 | 29 | 210 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 261211P02630000 | 16.90 | 18.20 | 16.95 | 0.00 | 6 | 39 | - | - | - | - | - | - | W | | 2,635.00 | RUTW 261211P02635000 | 17.60 | 18.90 | 15.15 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 261211P02640000 | 18.30 | 19.60 | 18.25 | 0.00 | 7 | 10 | - | - | - | - | - | - | W | | 2,645.00 | RUTW 261211P02645000 | 19.00 | 20.30 | 18.13 | 0.00 | 5 | 6 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 261211P02650000 | 19.70 | 21.10 | 21.14 | 0.00 | 123 | 88 | - | - | - | - | - | - | W | | 2,655.00 | RUTW 261211P02655000 | 20.50 | 21.90 | 18.27 | 0.00 | 14 | 24 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 261211P02660000 | 21.30 | 22.70 | 25.78 | 0.00 | 2 | 67 | - | - | - | - | - | - | W | | 2,665.00 | RUTW 261211P02665000 | 22.20 | 23.50 | 21.08 | 0.00 | 1 | 3 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 261211P02670000 | 23.10 | 24.40 | 27.12 | 0.00 | 4 | 9 | - | - | - | - | - | - | W | | 2,675.00 | RUTW 261211P02675000 | 24.00 | 25.40 | 14.47 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 261211P02680000 | 25.00 | 26.30 | 23.27 | 0.00 | 129 | 55 | - | - | - | - | - | - | W | | 2,685.00 | RUTW 261211P02685000 | 26.00 | 27.30 | 27.72 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 261211P02690000 | 27.00 | 28.40 | 25.68 | 0.00 | 38 | 94 | - | - | - | - | - | - | W | | 2,695.00 | RUTW 261211P02695000 | 28.10 | 29.50 | 29.82 | 0.00 | 4 | 50 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 261211P02700000 | 29.20 | 30.60 | 27.72 | 0.00 | 17 | 89 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 261211P02705000 | 30.30 | 31.80 | 27.26 | 0.00 | 1 | 17 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 261211P02710000 | 31.60 | 33.00 | 30.38 | 0.00 | 3 | 49 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 261211P02715000 | 32.80 | 34.30 | 32.02 | 0.00 | 5 | 202 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 261211P02720000 | 34.10 | 35.60 | 32.85 | 0.00 | 2 | 84 | - | - | - | - | - | - | W | | 2,725.00 | RUTW 261211P02725000 | 35.50 | 37.00 | 34.20 | 0.00 | 3 | 413 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 261211P02730000 | 36.90 | 38.40 | 42.70 | 0.00 | 9 | 74 | - | - | - | - | - | - | W | | 2,735.00 | RUTW 261211P02735000 | 38.40 | 40.10 | 22.25 | 0.00 | 0 | 42 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 261211P02740000 | 39.90 | 41.40 | 37.87 | 0.00 | 13 | 7 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 261211P02745000 | 41.40 | 43.20 | 26.14 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 261211P02750000 | 43.00 | 44.60 | 40.70 | 0.00 | 7 | 75 | - | - | - | - | - | - | W | | 2,755.00 | RUTW 261211P02755000 | 44.70 | 46.40 | 48.63 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 261211P02760000 | 46.50 | 48.10 | 51.71 | 0.00 | 100 | 19 | - | - | - | - | - | - | W | | 2,765.00 | RUTW 261211P02765000 | 48.30 | 50.00 | 46.63 | 0.00 | 18 | 15 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 261211P02770000 | 50.20 | 51.90 | 48.45 | 0.00 | 5 | 33 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 261211P02775000 | 52.20 | 53.80 | 58.80 | 0.00 | 3 | 11 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 261211P02780000 | 54.20 | 55.90 | 50.18 | 0.00 | 11 | 45 | - | - | - | - | - | - | W | | 2,785.00 | RUTW 261211P02785000 | 56.30 | 58.00 | 52.11 | 0.00 | 5 | 5 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 261211P02790000 | 58.50 | 60.20 | 56.55 | 0.00 | 102 | 192 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 261211P02795000 | 60.70 | 62.60 | 46.86 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 261211P02800000 | 63.00 | 64.80 | 54.34 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,805.00 | RUTW 261211P02805000 | 65.40 | 67.20 | 77.50 | 0.00 | 2 | 144 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 261211P02810000 | 67.80 | 69.70 | 64.35 | 0.00 | 7 | 85 | - | - | - | - | - | - | W | | 2,815.00 | RUTW 261211P02815000 | 70.40 | 72.30 | 68.64 | 0.00 | 8 | 11 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 261211P02820000 | 73.00 | 75.00 | 68.80 | 0.00 | 464 | 157 | - | - | - | - | - | - | W | | 2,825.00 | RUTW 261211P02825000 | 75.60 | 77.80 | 71.44 | 0.00 | 6 | 32 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 261211P02830000 | 78.40 | 80.50 | 90.80 | 0.00 | 5 | 44 | - | - | - | - | - | - | W | | 2,835.00 | RUTW 261211P02835000 | 81.20 | 83.40 | 77.00 | 0.00 | 5 | 30 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 261211P02840000 | 84.10 | 86.50 | 73.63 | 0.00 | 0 | 34 | - | - | - | - | - | - | W | | 2,845.00 | RUTW 261211P02845000 | 87.10 | 89.50 | 82.90 | 0.00 | 12 | 1 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 261211P02850000 | 90.20 | 92.80 | 61.60 | 0.00 | 0 | 47 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 261211P02855000 | 93.30 | 95.90 | 88.55 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 261211P02860000 | 96.50 | 99.50 | 82.76 | 0.00 | 0 | 14 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 261211P02865000 | 99.90 | 102.90 | 105.02 | 0.00 | 1 | 4 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 261211P02870000 | 103.40 | 106.40 | 67.02 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,875.00 | RUTW 261211P02875000 | 107.10 | 109.80 | 93.74 | 0.00 | 0 | 17 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 261211P02880000 | 110.50 | 113.60 | 114.94 | 0.00 | 1 | 17 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 261211P02885000 | 114.20 | 117.30 | 150.06 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 261211P02890000 | 117.70 | 120.70 | 153.74 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 261211P02895000 | 121.60 | 124.60 | 109.70 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 261211P02900000 | 125.40 | 128.70 | 113.06 | 0.00 | 0 | 56 | - | - | - | - | - | - | W | | 2,905.00 | RUTW 261211P02905000 | 129.70 | 132.80 | 93.01 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 261211P02910000 | 133.70 | 136.80 | 145.45 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 261211P02920000 | 142.00 | 145.10 | 112.98 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,925.00 | RUTW 261211P02925000 | 146.30 | 149.20 | 116.31 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 261211P02930000 | 150.50 | 153.60 | 100.70 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,935.00 | RUTW 261211P02935000 | 154.90 | 157.90 | 104.12 | 0.00 | 0 | 52 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 261211P02950000 | 168.30 | 171.00 | 180.21 | 0.00 | 2 | 2 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 261211P02990000 | 205.30 | 208.20 | 217.77 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 261211P03030000 | 243.80 | 246.70 | 223.13 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,125.00 | RUTW 261211P03125000 | 337.60 | 339.90 | 294.36 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,650.00 | RUTW 261218C01650000 | 1,127.20 | 1,138.20 | 1,157.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,700.00 | RUTW 261218C01700000 | 1,077.40 | 1,088.70 | 1,164.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261218C02530000 | 266.50 | 269.30 | 237.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261218C02605000 | 199.30 | 202.00 | 203.63 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261218C02635000 | 172.90 | 176.10 | 180.22 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261218C02650000 | 161.10 | 163.60 | 165.30 | 0.00 | 2 | 4 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261218C02665000 | 148.70 | 151.40 | 146.33 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261218C02670000 | 144.80 | 147.40 | 142.35 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261218C02675000 | 141.00 | 143.30 | 165.28 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261218C02680000 | 136.90 | 139.50 | 130.40 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261218C02695000 | 125.40 | 127.90 | 129.44 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261218C02700000 | 121.70 | 124.00 | 124.88 | 0.00 | 1 | 1 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261218C02710000 | 114.20 | 116.70 | 114.30 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261218C02725000 | 103.60 | 105.70 | 134.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261218C02735000 | 96.80 | 98.70 | 92.03 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261218C02740000 | 93.40 | 95.30 | 123.26 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261218C02745000 | 90.10 | 91.90 | 149.09 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261218C02750000 | 86.80 | 88.60 | 89.45 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261218C02755000 | 83.60 | 85.30 | 86.04 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261218C02760000 | 80.50 | 82.20 | 114.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261218C02770000 | 74.30 | 76.10 | 125.75 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261218C02775000 | 71.40 | 73.00 | 96.39 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261218C02780000 | 68.40 | 70.00 | 108.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261218C02785000 | 65.50 | 67.10 | 101.70 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261218C02790000 | 62.70 | 64.20 | 65.80 | 0.00 | 7 | 11 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261218C02795000 | 60.00 | 61.50 | 63.00 | 0.00 | 4 | 3 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261218C02800000 | 57.30 | 58.80 | 59.54 | 0.00 | 4 | 1 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261218C02805000 | 54.60 | 56.20 | 56.74 | 0.00 | 3 | 2 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261218C02810000 | 52.10 | 53.60 | 53.30 | 0.00 | 13 | 4 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261218C02815000 | 49.60 | 51.10 | 46.90 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261218C02820000 | 47.20 | 48.80 | 67.51 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261218C02825000 | 44.80 | 46.30 | 69.00 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261218C02830000 | 42.50 | 44.10 | 65.00 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261218C02835000 | 40.30 | 41.80 | 38.30 | 0.00 | 2 | 18 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261218C02840000 | 38.20 | 39.60 | 40.31 | 0.00 | 2 | 38 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261218C02845000 | 36.20 | 37.60 | 46.00 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261218C02850000 | 34.20 | 35.70 | 36.02 | 0.00 | 2 | 32 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261218C02855000 | 32.30 | 33.70 | 34.17 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261218C02860000 | 30.40 | 31.90 | 31.65 | 0.00 | 29 | 30 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261218C02865000 | 28.70 | 30.10 | 31.50 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261218C02870000 | 27.00 | 28.40 | 47.00 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261218C02875000 | 25.40 | 26.80 | 28.05 | 0.00 | 1 | 12 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261218C02880000 | 23.90 | 25.30 | 28.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261218C02885000 | 22.40 | 23.80 | 44.90 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261218C02890000 | 21.00 | 22.40 | 22.74 | 0.00 | 3 | 27 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261218C02895000 | 19.70 | 21.00 | 19.71 | 0.00 | 2 | 10 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261218C02900000 | 18.40 | 19.70 | 20.12 | 0.00 | 69 | 14 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261218C02905000 | 17.20 | 18.60 | 16.83 | 0.00 | 43 | 47 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261218C02910000 | 16.10 | 17.40 | 17.10 | 0.00 | 16 | 22 | - | - | - | - | - | - | S | | 2,915.00 | RUTW 261218C02915000 | 15.00 | 16.30 | 14.56 | 0.00 | 1 | 26 | - | - | - | - | - | - | S | | 2,920.00 | RUTW 261218C02920000 | 14.00 | 15.30 | 15.80 | 0.00 | 4 | 24 | - | - | - | - | - | - | S | | 2,925.00 | RUTW 261218C02925000 | 13.00 | 14.20 | 11.89 | 0.00 | 8 | 47 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261218C02930000 | 12.10 | 13.30 | 13.29 | 0.00 | 80 | 33 | - | - | - | - | - | - | S | | 2,935.00 | RUTW 261218C02935000 | 11.30 | 12.50 | 10.29 | 0.00 | 2 | 66 | - | - | - | - | - | - | S | | 2,940.00 | RUTW 261218C02940000 | 10.50 | 11.70 | 11.61 | 0.00 | 61 | 33 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261218C02945000 | 9.80 | 10.90 | 16.59 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261218C02950000 | 9.10 | 10.20 | 10.40 | 0.00 | 24 | 72 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261218C02955000 | 8.40 | 9.60 | 9.68 | 0.00 | 2 | 30 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261218C02960000 | 7.90 | 8.90 | 8.60 | 0.00 | 30 | 86 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261218C02965000 | 7.30 | 8.40 | 8.41 | 0.00 | 4 | 32 | - | - | - | - | - | - | S | | 2,970.00 | RUTW 261218C02970000 | 6.80 | 7.80 | 7.50 | 0.00 | 9 | 36 | - | - | - | - | - | - | S | | 2,975.00 | RUTW 261218C02975000 | 6.30 | 7.30 | 7.00 | 0.00 | 8 | 116 | - | - | - | - | - | - | S | | 2,980.00 | RUTW 261218C02980000 | 5.90 | 6.90 | 6.88 | 0.00 | 25 | 80 | - | - | - | - | - | - | S | | 2,985.00 | RUTW 261218C02985000 | 5.40 | 6.40 | 6.17 | 0.00 | 9 | 35 | - | - | - | - | - | - | S | | 2,990.00 | RUTW 261218C02990000 | 5.00 | 6.00 | 5.82 | 0.00 | 72 | 95 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261218C02995000 | 4.70 | 5.70 | 5.55 | 0.00 | 9 | 11 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261218C03000000 | 4.40 | 5.30 | 5.20 | 0.00 | 41 | 94 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261218C03010000 | 3.80 | 4.90 | 4.58 | 0.00 | 21 | 60 | - | - | - | - | - | - | S | | 3,015.00 | RUTW 261218C03015000 | 3.50 | 4.40 | 4.22 | 0.00 | 1 | 11 | - | - | - | - | - | - | S | | 3,020.00 | RUTW 261218C03020000 | 3.30 | 4.20 | 4.05 | 0.00 | 11 | 36 | - | - | - | - | - | - | S | | 3,025.00 | RUTW 261218C03025000 | 3.10 | 4.00 | 3.65 | 0.00 | 12 | 69 | - | - | - | - | - | - | S | | 3,030.00 | RUTW 261218C03030000 | 2.85 | 3.80 | 3.54 | 0.00 | 17 | 69 | - | - | - | - | - | - | S | | 3,035.00 | RUTW 261218C03035000 | 2.65 | 3.60 | 2.96 | 0.00 | 12 | 14 | - | - | - | - | - | - | S | | 3,040.00 | RUTW 261218C03040000 | 2.50 | 3.40 | 2.78 | 0.00 | 13 | 27 | - | - | - | - | - | - | S | | 3,045.00 | RUTW 261218C03045000 | 2.35 | 3.20 | 2.60 | 0.00 | 2 | 28 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261218C03050000 | 2.20 | 3.10 | 2.76 | 0.00 | 4 | 34 | - | - | - | - | - | - | S | | 3,055.00 | RUTW 261218C03055000 | 2.05 | 2.90 | 2.39 | 0.00 | 2 | 136 | - | - | - | - | - | - | S | | 3,060.00 | RUTW 261218C03060000 | 1.95 | 2.75 | 2.29 | 0.00 | 1 | 29 | - | - | - | - | - | - | S | | 3,065.00 | RUTW 261218C03065000 | 1.85 | 2.65 | 2.10 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261218C03070000 | 1.75 | 2.55 | 1.97 | 0.00 | 2 | 33 | - | - | - | - | - | - | S | | 3,075.00 | RUTW 261218C03075000 | 1.65 | 2.45 | 2.16 | 0.00 | 115 | 146 | - | - | - | - | - | - | S | | 3,080.00 | RUTW 261218C03080000 | 1.55 | 2.35 | 1.78 | 0.00 | 15 | 25 | - | - | - | - | - | - | S | | 3,085.00 | RUTW 261218C03085000 | 1.45 | 2.25 | 3.05 | 0.00 | 0 | 25 | - | - | - | - | - | - | S | | 3,090.00 | RUTW 261218C03090000 | 1.40 | 2.15 | 2.44 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 3,095.00 | RUTW 261218C03095000 | 1.30 | 2.05 | 1.72 | 0.00 | 12 | 7 | - | - | - | - | - | - | S | | 3,100.00 | RUTW 261218C03100000 | 1.25 | 2.00 | 1.64 | 0.00 | 11 | 37 | - | - | - | - | - | - | S | | 3,105.00 | RUTW 261218C03105000 | 1.20 | 1.90 | 1.45 | 0.00 | 2 | 21 | - | - | - | - | - | - | S | | 3,110.00 | RUTW 261218C03110000 | 1.15 | 1.85 | 1.40 | 0.00 | 1 | 5 | - | - | - | - | - | - | S | | 3,115.00 | RUTW 261218C03115000 | 1.10 | 1.75 | 1.84 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 3,120.00 | RUTW 261218C03120000 | 1.05 | 1.70 | 1.32 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 3,125.00 | RUTW 261218C03125000 | 1.00 | 1.65 | 1.17 | 0.00 | 2 | 6 | - | - | - | - | - | - | S | | 3,130.00 | RUTW 261218C03130000 | 0.95 | 1.60 | 4.40 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,135.00 | RUTW 261218C03135000 | 0.90 | 1.55 | 1.23 | 0.00 | 3 | 1 | - | - | - | - | - | - | S | | 3,140.00 | RUTW 261218C03140000 | 0.85 | 1.50 | 1.15 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 3,145.00 | RUTW 261218C03145000 | 0.80 | 1.45 | 1.85 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 3,150.00 | RUTW 261218C03150000 | 0.75 | 1.40 | 1.10 | 0.00 | 2 | 180 | - | - | - | - | - | - | S | | 3,160.00 | RUTW 261218C03160000 | 0.70 | 1.30 | 3.37 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,165.00 | RUTW 261218C03165000 | 0.65 | 1.30 | 0.90 | 0.00 | 3 | 4 | - | - | - | - | - | - | S | | 3,170.00 | RUTW 261218C03170000 | 0.65 | 1.25 | 0.85 | 0.00 | 1 | 5 | - | - | - | - | - | - | S | | 3,175.00 | RUTW 261218C03175000 | 0.60 | 1.20 | 0.95 | 0.00 | 112 | 110 | - | - | - | - | - | - | S | | 3,180.00 | RUTW 261218C03180000 | 0.55 | 1.20 | 0.75 | 0.00 | 4 | 0 | - | - | - | - | - | - | S | | 3,185.00 | RUTW 261218C03185000 | 0.55 | 1.15 | 1.27 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,190.00 | RUTW 261218C03190000 | 0.50 | 1.10 | 1.29 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,195.00 | RUTW 261218C03195000 | 0.50 | 1.10 | 2.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 3,200.00 | RUTW 261218C03200000 | 0.45 | 1.05 | 0.82 | 0.00 | 2 | 178 | - | - | - | - | - | - | S | | 3,215.00 | RUTW 261218C03215000 | 0.40 | 1.00 | 1.26 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,220.00 | RUTW 261218C03220000 | 0.35 | 0.95 | 1.17 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,225.00 | RUTW 261218C03225000 | 0.35 | 0.95 | 1.19 | 0.00 | 0 | 4 | - | - | - | - | - | - | S | | 3,250.00 | RUTW 261218C03250000 | 0.25 | 0.85 | 0.60 | 0.00 | 1 | 12 | - | - | - | - | - | - | S | | 3,300.00 | RUTW 261218C03300000 | 0.15 | 0.70 | 0.35 | 0.00 | 2 | 3 | - | - | - | - | - | - | S | | 3,350.00 | RUTW 261218C03350000 | 0.05 | 0.60 | 0.75 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 3,400.00 | RUTW 261218C03400000 | 0.00 | 0.55 | 0.45 | 0.00 | 0 | 26 | - | - | - | - | - | - | S | | 3,450.00 | RUTW 261218C03450000 | 0.00 | 0.50 | 0.28 | 0.00 | 2 | 0 | - | - | - | - | - | - | S | | 3,500.00 | RUTW 261218C03500000 | 0.00 | 0.50 | 0.21 | 0.00 | 5 | 0 | - | - | - | - | - | - | S | | 3,550.00 | RUTW 261218C03550000 | 0.00 | 0.45 | 0.22 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,600.00 | RUTW 261218C03600000 | 0.00 | 0.40 | 0.15 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 3,800.00 | RUTW 261218C03800000 | 0.00 | 0.35 | 0.10 | 0.00 | 0 | 70 | - | - | - | - | - | - | S | | 3,850.00 | RUTW 261218C03850000 | 0.00 | 0.35 | 0.10 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,450.00 | RUTW 261218P01450000 | 0.00 | 0.50 | 0.75 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 1,600.00 | RUTW 261218P01600000 | 0.10 | 0.65 | 0.85 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 1,650.00 | RUTW 261218P01650000 | 0.20 | 0.75 | 0.45 | 0.00 | 7 | 5 | - | - | - | - | - | - | S | | 1,750.00 | RUTW 261218P01750000 | 0.40 | 0.95 | 1.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 1,850.00 | RUTW 261218P01850000 | 0.65 | 1.20 | 0.85 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 1,900.00 | RUTW 261218P01900000 | 0.80 | 1.35 | 1.05 | 0.00 | 2 | 39 | - | - | - | - | - | - | S | | 1,950.00 | RUTW 261218P01950000 | 0.95 | 1.55 | 0.91 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,000.00 | RUTW 261218P02000000 | 1.15 | 1.75 | 1.29 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,050.00 | RUTW 261218P02050000 | 1.40 | 2.00 | 4.20 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,100.00 | RUTW 261218P02100000 | 1.70 | 2.30 | 1.66 | 0.00 | 0 | 17 | - | - | - | - | - | - | S | | 2,150.00 | RUTW 261218P02150000 | 2.05 | 2.65 | 2.05 | 0.00 | 0 | 82 | - | - | - | - | - | - | S | | 2,200.00 | RUTW 261218P02200000 | 2.40 | 3.10 | 2.58 | 0.00 | 12 | 3 | - | - | - | - | - | - | S | | 2,250.00 | RUTW 261218P02250000 | 2.90 | 3.60 | 2.30 | 0.00 | 0 | 32 | - | - | - | - | - | - | S | | 2,300.00 | RUTW 261218P02300000 | 3.50 | 4.30 | 3.60 | 0.00 | 129 | 127 | - | - | - | - | - | - | S | | 2,325.00 | RUTW 261218P02325000 | 3.90 | 4.70 | 3.79 | 0.00 | 7 | 1 | - | - | - | - | - | - | S | | 2,330.00 | RUTW 261218P02330000 | 3.90 | 4.80 | 3.16 | 0.00 | 0 | 24 | - | - | - | - | - | - | S | | 2,335.00 | RUTW 261218P02335000 | 4.00 | 4.90 | 4.93 | 0.00 | 1 | 3 | - | - | - | - | - | - | S | | 2,340.00 | RUTW 261218P02340000 | 4.10 | 5.00 | 5.97 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,350.00 | RUTW 261218P02350000 | 4.30 | 5.20 | 3.26 | 0.00 | 0 | 55 | - | - | - | - | - | - | S | | 2,360.00 | RUTW 261218P02360000 | 4.50 | 5.40 | 4.79 | 0.00 | 3 | 0 | - | - | - | - | - | - | S | | 2,365.00 | RUTW 261218P02365000 | 4.60 | 5.50 | 5.31 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,370.00 | RUTW 261218P02370000 | 4.70 | 5.60 | 4.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,380.00 | RUTW 261218P02380000 | 4.90 | 5.90 | 6.50 | 0.00 | 0 | 14 | - | - | - | - | - | - | S | | 2,390.00 | RUTW 261218P02390000 | 5.20 | 6.10 | 4.67 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,395.00 | RUTW 261218P02395000 | 5.30 | 6.20 | 7.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,400.00 | RUTW 261218P02400000 | 5.40 | 6.40 | 5.38 | 0.00 | 113 | 127 | - | - | - | - | - | - | S | | 2,405.00 | RUTW 261218P02405000 | 5.50 | 6.50 | 4.18 | 0.00 | 0 | 3 | - | - | - | - | - | - | S | | 2,410.00 | RUTW 261218P02410000 | 5.70 | 6.70 | 4.18 | 0.00 | 0 | 15 | - | - | - | - | - | - | S | | 2,415.00 | RUTW 261218P02415000 | 5.80 | 6.80 | 4.65 | 0.00 | 0 | 25 | - | - | - | - | - | - | S | | 2,420.00 | RUTW 261218P02420000 | 6.00 | 7.00 | 15.20 | 0.00 | 0 | 7 | - | - | - | - | - | - | S | | 2,425.00 | RUTW 261218P02425000 | 6.20 | 7.10 | 7.39 | 0.00 | 2 | 23 | - | - | - | - | - | - | S | | 2,430.00 | RUTW 261218P02430000 | 6.40 | 7.40 | 5.95 | 0.00 | 1 | 19 | - | - | - | - | - | - | S | | 2,435.00 | RUTW 261218P02435000 | 6.50 | 7.50 | 5.65 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,440.00 | RUTW 261218P02440000 | 6.70 | 7.60 | 7.32 | 0.00 | 0 | 43 | - | - | - | - | - | - | S | | 2,445.00 | RUTW 261218P02445000 | 6.90 | 7.90 | 9.91 | 0.00 | 0 | 33 | - | - | - | - | - | - | S | | 2,450.00 | RUTW 261218P02450000 | 7.10 | 8.00 | 8.90 | 0.00 | 2 | 23 | - | - | - | - | - | - | S | | 2,455.00 | RUTW 261218P02455000 | 7.30 | 8.30 | 6.49 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,460.00 | RUTW 261218P02460000 | 7.50 | 8.60 | 18.03 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,465.00 | RUTW 261218P02465000 | 7.70 | 8.70 | 10.12 | 0.00 | 1 | 0 | - | - | - | - | - | - | S | | 2,470.00 | RUTW 261218P02470000 | 7.90 | 8.90 | 7.75 | 0.00 | 24 | 9 | - | - | - | - | - | - | S | | 2,475.00 | RUTW 261218P02475000 | 8.20 | 9.10 | 7.95 | 0.00 | 25 | 17 | - | - | - | - | - | - | S | | 2,480.00 | RUTW 261218P02480000 | 8.40 | 9.40 | 8.15 | 0.00 | 1 | 29 | - | - | - | - | - | - | S | | 2,485.00 | RUTW 261218P02485000 | 8.60 | 9.60 | 7.35 | 0.00 | 0 | 9 | - | - | - | - | - | - | S | | 2,490.00 | RUTW 261218P02490000 | 8.90 | 9.90 | 8.64 | 0.00 | 1 | 153 | - | - | - | - | - | - | S | | 2,495.00 | RUTW 261218P02495000 | 9.20 | 10.20 | 8.80 | 0.00 | 31 | 17 | - | - | - | - | - | - | S | | 2,500.00 | RUTW 261218P02500000 | 9.40 | 10.40 | 9.05 | 0.00 | 62 | 354 | - | - | - | - | - | - | S | | 2,505.00 | RUTW 261218P02505000 | 9.70 | 10.70 | 11.56 | 0.00 | 11 | 27 | - | - | - | - | - | - | S | | 2,510.00 | RUTW 261218P02510000 | 10.00 | 11.10 | 12.44 | 0.00 | 10 | 22 | - | - | - | - | - | - | S | | 2,515.00 | RUTW 261218P02515000 | 10.40 | 11.40 | 12.81 | 0.00 | 10 | 12 | - | - | - | - | - | - | S | | 2,520.00 | RUTW 261218P02520000 | 10.70 | 11.70 | 11.83 | 0.00 | 35 | 12 | - | - | - | - | - | - | S | | 2,525.00 | RUTW 261218P02525000 | 11.00 | 12.00 | 11.51 | 0.00 | 9 | 29 | - | - | - | - | - | - | S | | 2,530.00 | RUTW 261218P02530000 | 11.40 | 12.40 | 10.33 | 0.00 | 9 | 20 | - | - | - | - | - | - | S | | 2,535.00 | RUTW 261218P02535000 | 11.70 | 12.80 | 11.65 | 0.00 | 12 | 18 | - | - | - | - | - | - | S | | 2,540.00 | RUTW 261218P02540000 | 12.10 | 13.10 | 14.58 | 0.00 | 2 | 68 | - | - | - | - | - | - | S | | 2,545.00 | RUTW 261218P02545000 | 12.50 | 13.50 | 12.38 | 0.00 | 10 | 65 | - | - | - | - | - | - | S | | 2,550.00 | RUTW 261218P02550000 | 12.80 | 13.90 | 12.00 | 0.00 | 10 | 213 | - | - | - | - | - | - | S | | 2,555.00 | RUTW 261218P02555000 | 13.20 | 14.40 | 12.90 | 0.00 | 12 | 122 | - | - | - | - | - | - | S | | 2,560.00 | RUTW 261218P02560000 | 13.70 | 14.80 | 16.77 | 0.00 | 11 | 14 | - | - | - | - | - | - | S | | 2,565.00 | RUTW 261218P02565000 | 14.20 | 15.30 | 13.02 | 0.00 | 13 | 6 | - | - | - | - | - | - | S | | 2,570.00 | RUTW 261218P02570000 | 14.60 | 15.80 | 14.91 | 0.00 | 2 | 38 | - | - | - | - | - | - | S | | 2,575.00 | RUTW 261218P02575000 | 15.10 | 16.20 | 13.86 | 0.00 | 2 | 146 | - | - | - | - | - | - | S | | 2,580.00 | RUTW 261218P02580000 | 15.70 | 16.80 | 15.81 | 0.00 | 6 | 31 | - | - | - | - | - | - | S | | 2,585.00 | RUTW 261218P02585000 | 16.20 | 17.30 | 14.71 | 0.00 | 0 | 12 | - | - | - | - | - | - | S | | 2,590.00 | RUTW 261218P02590000 | 16.60 | 17.90 | 16.96 | 0.00 | 1 | 43 | - | - | - | - | - | - | S | | 2,595.00 | RUTW 261218P02595000 | 17.30 | 18.40 | 16.47 | 0.00 | 3 | 69 | - | - | - | - | - | - | S | | 2,600.00 | RUTW 261218P02600000 | 17.90 | 19.00 | 21.47 | 0.00 | 11 | 147 | - | - | - | - | - | - | S | | 2,605.00 | RUTW 261218P02605000 | 18.50 | 19.70 | 18.52 | 0.00 | 4 | 18 | - | - | - | - | - | - | S | | 2,610.00 | RUTW 261218P02610000 | 19.20 | 20.30 | 17.45 | 0.00 | 6 | 22 | - | - | - | - | - | - | S | | 2,615.00 | RUTW 261218P02615000 | 19.80 | 21.00 | 22.67 | 0.00 | 2 | 13 | - | - | - | - | - | - | S | | 2,620.00 | RUTW 261218P02620000 | 20.50 | 21.70 | 23.20 | 0.00 | 2 | 47 | - | - | - | - | - | - | S | | 2,625.00 | RUTW 261218P02625000 | 21.20 | 22.30 | 21.12 | 0.00 | 3 | 46 | - | - | - | - | - | - | S | | 2,630.00 | RUTW 261218P02630000 | 21.90 | 23.10 | 20.96 | 0.00 | 1 | 150 | - | - | - | - | - | - | S | | 2,635.00 | RUTW 261218P02635000 | 22.60 | 23.90 | 20.65 | 0.00 | 1 | 45 | - | - | - | - | - | - | S | | 2,640.00 | RUTW 261218P02640000 | 23.50 | 24.70 | 22.43 | 0.00 | 1 | 149 | - | - | - | - | - | - | S | | 2,645.00 | RUTW 261218P02645000 | 24.30 | 25.50 | 24.18 | 0.00 | 7 | 149 | - | - | - | - | - | - | S | | 2,650.00 | RUTW 261218P02650000 | 25.10 | 26.30 | 22.94 | 0.00 | 17 | 361 | - | - | - | - | - | - | S | | 2,655.00 | RUTW 261218P02655000 | 26.00 | 27.20 | 17.35 | 0.00 | 0 | 90 | - | - | - | - | - | - | S | | 2,660.00 | RUTW 261218P02660000 | 26.90 | 28.20 | 30.54 | 0.00 | 1 | 62 | - | - | - | - | - | - | S | | 2,665.00 | RUTW 261218P02665000 | 27.90 | 29.10 | 19.12 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,670.00 | RUTW 261218P02670000 | 28.80 | 30.10 | 28.63 | 0.00 | 2 | 68 | - | - | - | - | - | - | S | | 2,675.00 | RUTW 261218P02675000 | 29.90 | 31.10 | 19.74 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,680.00 | RUTW 261218P02680000 | 30.90 | 32.10 | 34.18 | 0.00 | 4 | 89 | - | - | - | - | - | - | S | | 2,685.00 | RUTW 261218P02685000 | 32.00 | 33.30 | 20.60 | 0.00 | 0 | 16 | - | - | - | - | - | - | S | | 2,690.00 | RUTW 261218P02690000 | 33.10 | 34.30 | 33.54 | 0.00 | 12 | 185 | - | - | - | - | - | - | S | | 2,695.00 | RUTW 261218P02695000 | 34.20 | 35.50 | 25.30 | 0.00 | 0 | 35 | - | - | - | - | - | - | S | | 2,700.00 | RUTW 261218P02700000 | 35.40 | 36.70 | 36.64 | 0.00 | 6 | 238 | - | - | - | - | - | - | S | | 2,710.00 | RUTW 261218P02710000 | 38.00 | 39.30 | 41.61 | 0.00 | 3 | 63 | - | - | - | - | - | - | S | | 2,715.00 | RUTW 261218P02715000 | 39.30 | 40.60 | 32.25 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,720.00 | RUTW 261218P02720000 | 40.70 | 42.00 | 39.05 | 0.00 | 2 | 42 | - | - | - | - | - | - | S | | 2,725.00 | RUTW 261218P02725000 | 42.10 | 43.40 | 38.49 | 0.00 | 1 | 20 | - | - | - | - | - | - | S | | 2,730.00 | RUTW 261218P02730000 | 43.60 | 44.90 | 32.60 | 0.00 | 0 | 115 | - | - | - | - | - | - | S | | 2,735.00 | RUTW 261218P02735000 | 45.10 | 46.50 | 31.70 | 0.00 | 0 | 47 | - | - | - | - | - | - | S | | 2,740.00 | RUTW 261218P02740000 | 46.60 | 48.00 | 34.80 | 0.00 | 0 | 110 | - | - | - | - | - | - | S | | 2,745.00 | RUTW 261218P02745000 | 48.20 | 49.60 | 34.10 | 0.00 | 0 | 41 | - | - | - | - | - | - | S | | 2,750.00 | RUTW 261218P02750000 | 49.90 | 51.30 | 46.05 | 0.00 | 14 | 294 | - | - | - | - | - | - | S | | 2,755.00 | RUTW 261218P02755000 | 51.60 | 53.00 | 36.39 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,760.00 | RUTW 261218P02760000 | 53.50 | 54.90 | 45.90 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,765.00 | RUTW 261218P02765000 | 55.40 | 56.70 | 49.94 | 0.00 | 105 | 18 | - | - | - | - | - | - | S | | 2,770.00 | RUTW 261218P02770000 | 57.10 | 58.60 | 39.10 | 0.00 | 0 | 38 | - | - | - | - | - | - | S | | 2,775.00 | RUTW 261218P02775000 | 59.20 | 60.80 | 54.66 | 0.00 | 26 | 27 | - | - | - | - | - | - | S | | 2,780.00 | RUTW 261218P02780000 | 61.30 | 62.80 | 58.72 | 0.00 | 12 | 52 | - | - | - | - | - | - | S | | 2,785.00 | RUTW 261218P02785000 | 63.40 | 64.90 | 57.31 | 0.00 | 3 | 47 | - | - | - | - | - | - | S | | 2,790.00 | RUTW 261218P02790000 | 65.50 | 66.90 | 55.94 | 0.00 | 0 | 94 | - | - | - | - | - | - | S | | 2,795.00 | RUTW 261218P02795000 | 67.60 | 69.10 | 59.50 | 0.00 | 0 | 23 | - | - | - | - | - | - | S | | 2,800.00 | RUTW 261218P02800000 | 70.00 | 71.60 | 68.26 | 0.00 | 5 | 124 | - | - | - | - | - | - | S | | 2,805.00 | RUTW 261218P02805000 | 72.20 | 73.80 | 76.50 | 0.00 | 1 | 2 | - | - | - | - | - | - | S | | 2,810.00 | RUTW 261218P02810000 | 74.70 | 76.30 | 64.90 | 0.00 | 0 | 55 | - | - | - | - | - | - | S | | 2,815.00 | RUTW 261218P02815000 | 77.20 | 78.80 | 65.00 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,820.00 | RUTW 261218P02820000 | 79.70 | 81.30 | 76.91 | 0.00 | 2 | 25 | - | - | - | - | - | - | S | | 2,825.00 | RUTW 261218P02825000 | 82.30 | 84.10 | 61.17 | 0.00 | 0 | 2 | - | - | - | - | - | - | S | | 2,830.00 | RUTW 261218P02830000 | 85.00 | 86.80 | 63.32 | 0.00 | 0 | 33 | - | - | - | - | - | - | S | | 2,835.00 | RUTW 261218P02835000 | 87.70 | 89.60 | 70.00 | 0.00 | 0 | 8 | - | - | - | - | - | - | S | | 2,840.00 | RUTW 261218P02840000 | 90.50 | 92.50 | 70.35 | 0.00 | 0 | 18 | - | - | - | - | - | - | S | | 2,845.00 | RUTW 261218P02845000 | 93.30 | 95.30 | 62.37 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,850.00 | RUTW 261218P02850000 | 96.20 | 98.30 | 62.70 | 0.00 | 0 | 62 | - | - | - | - | - | - | S | | 2,855.00 | RUTW 261218P02855000 | 99.20 | 101.30 | 94.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,860.00 | RUTW 261218P02860000 | 102.10 | 104.80 | 102.61 | 0.00 | 0 | 13 | - | - | - | - | - | - | S | | 2,865.00 | RUTW 261218P02865000 | 105.50 | 107.90 | 70.10 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,870.00 | RUTW 261218P02870000 | 108.80 | 111.20 | 110.71 | 0.00 | 0 | 27 | - | - | - | - | - | - | S | | 2,875.00 | RUTW 261218P02875000 | 112.20 | 114.60 | 97.17 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,880.00 | RUTW 261218P02880000 | 115.40 | 118.10 | 82.58 | 0.00 | 0 | 25 | - | - | - | - | - | - | S | | 2,885.00 | RUTW 261218P02885000 | 118.90 | 121.60 | 78.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,890.00 | RUTW 261218P02890000 | 122.40 | 125.20 | 129.35 | 0.00 | 0 | 25 | - | - | - | - | - | - | S | | 2,895.00 | RUTW 261218P02895000 | 126.00 | 128.80 | 129.11 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | | 2,900.00 | RUTW 261218P02900000 | 130.00 | 132.50 | 125.85 | 0.00 | 1 | 63 | - | - | - | - | - | - | S | | 2,905.00 | RUTW 261218P02905000 | 133.60 | 136.30 | 134.30 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,910.00 | RUTW 261218P02910000 | 137.40 | 140.20 | 92.05 | 0.00 | 0 | 6 | - | - | - | - | - | - | S | | 2,930.00 | RUTW 261218P02930000 | 153.40 | 156.20 | 155.96 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 2,945.00 | RUTW 261218P02945000 | 165.90 | 168.70 | 112.97 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,950.00 | RUTW 261218P02950000 | 170.30 | 172.90 | 207.83 | 0.00 | 0 | 20 | - | - | - | - | - | - | S | | 2,955.00 | RUTW 261218P02955000 | 174.40 | 177.20 | 129.01 | 0.00 | 0 | 11 | - | - | - | - | - | - | S | | 2,960.00 | RUTW 261218P02960000 | 178.80 | 181.60 | 235.38 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 2,965.00 | RUTW 261218P02965000 | 183.30 | 186.10 | 126.38 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 2,995.00 | RUTW 261218P02995000 | 210.60 | 213.40 | 266.29 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,000.00 | RUTW 261218P03000000 | 215.40 | 217.90 | 252.19 | 0.00 | 0 | 10 | - | - | - | - | - | - | S | | 3,010.00 | RUTW 261218P03010000 | 224.60 | 227.40 | 217.83 | 0.00 | 0 | 0 | - | - | - | - | - | - | S | | 3,050.00 | RUTW 261218P03050000 | 262.90 | 265.50 | 227.32 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,070.00 | RUTW 261218P03070000 | 282.30 | 285.00 | 264.10 | 0.00 | 0 | 5 | - | - | - | - | - | - | S | | 3,950.00 | RUTW 261218P03950000 | 1,148.00 | 1,168.00 | 1,079.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | S | ## Expires Dec 31, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,250.00 | RUTW 261231C01250000 | 1,521.60 | 1,542.40 | 1,541.10 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 1,300.00 | RUTW 261231C01300000 | 1,472.00 | 1,492.00 | 1,543.20 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 1,350.00 | RUTW 261231C01350000 | 1,422.00 | 1,442.40 | 1,442.20 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 1,400.00 | RUTW 261231C01400000 | 1,372.00 | 1,392.00 | 1,385.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 1,450.00 | RUTW 261231C01450000 | 1,322.00 | 1,342.00 | 1,286.00 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 1,500.00 | RUTW 261231C01500000 | 1,274.00 | 1,294.00 | 1,283.90 | 0.00 | 0 | 12 | - | - | - | - | - | - | Q | | 1,550.00 | RUTW 261231C01550000 | 1,228.80 | 1,238.20 | 1,246.80 | 0.00 | 0 | 15 | - | - | - | - | - | - | Q | | 1,600.00 | RUTW 261231C01600000 | 1,177.70 | 1,189.30 | 1,225.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 1,650.00 | RUTW 261231C01650000 | 1,128.00 | 1,139.80 | 1,196.10 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 1,800.00 | RUTW 261231C01800000 | 979.40 | 991.30 | 1,024.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 1,850.00 | RUTW 261231C01850000 | 929.80 | 941.80 | 985.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 1,900.00 | RUTW 261231C01900000 | 880.30 | 892.40 | 926.00 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 1,950.00 | RUTW 261231C01950000 | 831.00 | 843.00 | 860.70 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,000.00 | RUTW 261231C02000000 | 781.60 | 793.60 | 854.80 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,010.00 | RUTW 261231C02010000 | 771.70 | 783.80 | 755.90 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,040.00 | RUTW 261231C02040000 | 742.00 | 754.20 | 786.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,050.00 | RUTW 261231C02050000 | 732.20 | 744.30 | 803.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,060.00 | RUTW 261231C02060000 | 722.30 | 734.50 | 850.75 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,080.00 | RUTW 261231C02080000 | 702.40 | 714.80 | 562.19 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,100.00 | RUTW 261231C02100000 | 682.60 | 695.20 | 546.33 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,110.00 | RUTW 261231C02110000 | 672.80 | 685.40 | 745.10 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,120.00 | RUTW 261231C02120000 | 662.90 | 675.50 | 735.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,160.00 | RUTW 261231C02160000 | 628.70 | 631.60 | 657.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,170.00 | RUTW 261231C02170000 | 619.10 | 622.00 | 866.02 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,190.00 | RUTW 261231C02190000 | 599.30 | 602.10 | 806.99 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,200.00 | RUTW 261231C02200000 | 589.60 | 592.20 | 820.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,210.00 | RUTW 261231C02210000 | 579.80 | 582.70 | 622.80 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,220.00 | RUTW 261231C02220000 | 569.80 | 572.80 | 781.77 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,240.00 | RUTW 261231C02240000 | 550.30 | 553.20 | 594.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,250.00 | RUTW 261231C02250000 | 540.60 | 543.60 | 429.60 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,270.00 | RUTW 261231C02270000 | 521.10 | 524.20 | 754.43 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,280.00 | RUTW 261231C02280000 | 511.20 | 514.30 | 461.89 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,300.00 | RUTW 261231C02300000 | 491.90 | 494.70 | 496.60 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 2,310.00 | RUTW 261231C02310000 | 482.10 | 485.10 | 760.25 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,320.00 | RUTW 261231C02320000 | 472.50 | 475.60 | 504.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,330.00 | RUTW 261231C02330000 | 462.70 | 465.80 | 508.72 | 0.00 | 0 | 8 | - | - | - | - | - | - | Q | | 2,340.00 | RUTW 261231C02340000 | 453.00 | 456.10 | 497.90 | 0.00 | 0 | 19 | - | - | - | - | - | - | Q | | 2,350.00 | RUTW 261231C02350000 | 443.50 | 446.30 | 632.03 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,380.00 | RUTW 261231C02380000 | 414.50 | 417.80 | 479.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,400.00 | RUTW 261231C02400000 | 395.50 | 398.40 | 319.69 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,410.00 | RUTW 261231C02410000 | 386.00 | 389.20 | 375.83 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,415.00 | RUTW 261231C02415000 | 381.10 | 384.20 | 348.30 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,420.00 | RUTW 261231C02420000 | 376.30 | 379.50 | 663.58 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,440.00 | RUTW 261231C02440000 | 357.40 | 360.50 | 393.89 | 0.00 | 0 | 10 | - | - | - | - | - | - | Q | | 2,450.00 | RUTW 261231C02450000 | 348.10 | 351.00 | 297.09 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,460.00 | RUTW 261231C02460000 | 338.60 | 341.70 | 375.89 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,480.00 | RUTW 261231C02480000 | 320.10 | 323.20 | 572.75 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,500.00 | RUTW 261231C02500000 | 301.60 | 304.50 | 344.29 | 0.00 | 0 | 218 | - | - | - | - | - | - | Q | | 2,510.00 | RUTW 261231C02510000 | 292.30 | 295.40 | 335.11 | 0.00 | 0 | 14 | - | - | - | - | - | - | Q | | 2,520.00 | RUTW 261231C02520000 | 283.30 | 286.50 | 362.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,530.00 | RUTW 261231C02530000 | 274.20 | 277.20 | 293.20 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,550.00 | RUTW 261231C02550000 | 256.50 | 259.30 | 302.50 | 0.00 | 0 | 9 | - | - | - | - | - | - | Q | | 2,560.00 | RUTW 261231C02560000 | 247.30 | 250.30 | 333.51 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,570.00 | RUTW 261231C02570000 | 238.50 | 241.70 | 198.60 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,580.00 | RUTW 261231C02580000 | 229.90 | 232.90 | 188.77 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,585.00 | RUTW 261231C02585000 | 225.50 | 228.50 | 272.20 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,590.00 | RUTW 261231C02590000 | 221.10 | 224.20 | 270.00 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,600.00 | RUTW 261231C02600000 | 212.70 | 215.40 | 233.80 | 0.00 | 0 | 96 | - | - | - | - | - | - | Q | | 2,605.00 | RUTW 261231C02605000 | 208.40 | 211.40 | 214.53 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,610.00 | RUTW 261231C02610000 | 204.20 | 207.20 | 240.00 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,620.00 | RUTW 261231C02620000 | 195.80 | 198.80 | 243.38 | 0.00 | 0 | 12 | - | - | - | - | - | - | Q | | 2,630.00 | RUTW 261231C02630000 | 187.30 | 190.30 | 233.80 | 0.00 | 0 | 17 | - | - | - | - | - | - | Q | | 2,640.00 | RUTW 261231C02640000 | 179.20 | 182.20 | 186.40 | 0.00 | 0 | 59 | - | - | - | - | - | - | Q | | 2,650.00 | RUTW 261231C02650000 | 171.20 | 173.90 | 176.95 | 0.00 | 2 | 66 | - | - | - | - | - | - | Q | | 2,660.00 | RUTW 261231C02660000 | 163.20 | 166.10 | 185.99 | 0.00 | 0 | 122 | - | - | - | - | - | - | Q | | 2,665.00 | RUTW 261231C02665000 | 159.20 | 162.20 | 143.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,670.00 | RUTW 261231C02670000 | 155.50 | 158.30 | 139.90 | 0.00 | 0 | 13 | - | - | - | - | - | - | Q | | 2,675.00 | RUTW 261231C02675000 | 151.50 | 154.20 | 136.60 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,680.00 | RUTW 261231C02680000 | 147.80 | 150.50 | 132.80 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,690.00 | RUTW 261231C02690000 | 140.20 | 143.00 | 126.40 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,695.00 | RUTW 261231C02695000 | 136.30 | 139.30 | 141.69 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,700.00 | RUTW 261231C02700000 | 132.80 | 135.40 | 314.61 | 0.00 | 0 | 69 | - | - | - | - | - | - | Q | | 2,705.00 | RUTW 261231C02705000 | 128.90 | 131.80 | 133.40 | 0.00 | 1 | 1 | - | - | - | - | - | - | Q | | 2,710.00 | RUTW 261231C02710000 | 125.60 | 128.20 | 163.71 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,720.00 | RUTW 261231C02720000 | 118.60 | 121.10 | 182.17 | 0.00 | 0 | 8 | - | - | - | - | - | - | Q | | 2,725.00 | RUTW 261231C02725000 | 115.20 | 117.60 | 143.21 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,730.00 | RUTW 261231C02730000 | 111.80 | 114.10 | 98.00 | 0.00 | 0 | 138 | - | - | - | - | - | - | Q | | 2,735.00 | RUTW 261231C02735000 | 108.40 | 110.80 | 100.95 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,740.00 | RUTW 261231C02740000 | 105.10 | 107.30 | 112.27 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,750.00 | RUTW 261231C02750000 | 98.50 | 100.70 | 100.76 | 0.00 | 1 | 71 | - | - | - | - | - | - | Q | | 2,755.00 | RUTW 261231C02755000 | 95.30 | 97.60 | 98.85 | 0.00 | 2 | 0 | - | - | - | - | - | - | Q | | 2,760.00 | RUTW 261231C02760000 | 92.20 | 94.40 | 161.42 | 0.00 | 0 | 20 | - | - | - | - | - | - | Q | | 2,770.00 | RUTW 261231C02770000 | 85.60 | 88.20 | 85.70 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,775.00 | RUTW 261231C02775000 | 83.10 | 85.00 | 74.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,780.00 | RUTW 261231C02780000 | 80.10 | 82.20 | 123.52 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,785.00 | RUTW 261231C02785000 | 77.20 | 79.30 | 120.62 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,790.00 | RUTW 261231C02790000 | 74.40 | 76.50 | 146.71 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,800.00 | RUTW 261231C02800000 | 68.80 | 70.80 | 70.85 | 0.00 | 2 | 113 | - | - | - | - | - | - | Q | | 2,805.00 | RUTW 261231C02805000 | 66.20 | 68.20 | 69.20 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,810.00 | RUTW 261231C02810000 | 63.60 | 65.60 | 65.27 | 0.00 | 0 | 13 | - | - | - | - | - | - | Q | | 2,820.00 | RUTW 261231C02820000 | 58.50 | 60.50 | 89.80 | 0.00 | 0 | 26 | - | - | - | - | - | - | Q | | 2,825.00 | RUTW 261231C02825000 | 56.10 | 57.90 | 79.00 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,830.00 | RUTW 261231C02830000 | 53.70 | 55.60 | 52.23 | 0.00 | 3 | 25 | - | - | - | - | - | - | Q | | 2,835.00 | RUTW 261231C02835000 | 51.40 | 53.30 | 81.00 | 0.00 | 0 | 25 | - | - | - | - | - | - | Q | | 2,840.00 | RUTW 261231C02840000 | 49.10 | 51.00 | 49.12 | 0.00 | 1 | 4 | - | - | - | - | - | - | Q | | 2,845.00 | RUTW 261231C02845000 | 46.90 | 48.90 | 90.83 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,850.00 | RUTW 261231C02850000 | 44.80 | 46.60 | 46.61 | 0.00 | 2 | 28 | - | - | - | - | - | - | Q | | 2,860.00 | RUTW 261231C02860000 | 40.70 | 42.60 | 74.83 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 2,865.00 | RUTW 261231C02865000 | 38.80 | 40.70 | 74.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,870.00 | RUTW 261231C02870000 | 36.90 | 38.80 | 35.85 | 0.00 | 7 | 89 | - | - | - | - | - | - | Q | | 2,875.00 | RUTW 261231C02875000 | 35.10 | 36.80 | 43.80 | 0.00 | 0 | 12 | - | - | - | - | - | - | Q | | 2,880.00 | RUTW 261231C02880000 | 33.40 | 35.20 | 63.30 | 0.00 | 0 | 33 | - | - | - | - | - | - | Q | | 2,890.00 | RUTW 261231C02890000 | 30.00 | 31.80 | 69.90 | 0.00 | 0 | 32 | - | - | - | - | - | - | Q | | 2,895.00 | RUTW 261231C02895000 | 28.50 | 30.30 | 67.40 | 0.00 | 0 | 40 | - | - | - | - | - | - | Q | | 2,900.00 | RUTW 261231C02900000 | 27.00 | 28.70 | 29.25 | 0.00 | 7 | 178 | - | - | - | - | - | - | Q | | 2,910.00 | RUTW 261231C02910000 | 24.10 | 25.90 | 51.02 | 0.00 | 0 | 24 | - | - | - | - | - | - | Q | | 2,920.00 | RUTW 261231C02920000 | 21.60 | 23.30 | 28.19 | 0.00 | 0 | 112 | - | - | - | - | - | - | Q | | 2,930.00 | RUTW 261231C02930000 | 19.20 | 20.90 | 25.35 | 0.00 | 0 | 118 | - | - | - | - | - | - | Q | | 2,935.00 | RUTW 261231C02935000 | 18.10 | 19.80 | 17.57 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,940.00 | RUTW 261231C02940000 | 17.00 | 18.70 | 44.98 | 0.00 | 0 | 32 | - | - | - | - | - | - | Q | | 2,945.00 | RUTW 261231C02945000 | 16.10 | 17.70 | 17.80 | 0.00 | 1 | 2 | - | - | - | - | - | - | Q | | 2,950.00 | RUTW 261231C02950000 | 15.10 | 16.70 | 16.90 | 0.00 | 5 | 1,072 | - | - | - | - | - | - | Q | | 2,955.00 | RUTW 261231C02955000 | 14.20 | 15.80 | 27.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,960.00 | RUTW 261231C02960000 | 13.40 | 15.00 | 14.95 | 0.00 | 32 | 64 | - | - | - | - | - | - | Q | | 2,965.00 | RUTW 261231C02965000 | 12.60 | 14.10 | 12.72 | 0.00 | 2 | 0 | - | - | - | - | - | - | Q | | 2,970.00 | RUTW 261231C02970000 | 11.80 | 13.30 | 14.22 | 0.00 | 20 | 20 | - | - | - | - | - | - | Q | | 2,975.00 | RUTW 261231C02975000 | 11.10 | 12.60 | 13.50 | 0.00 | 61 | 2 | - | - | - | - | - | - | Q | | 2,980.00 | RUTW 261231C02980000 | 10.40 | 11.90 | 11.95 | 0.00 | 31 | 13 | - | - | - | - | - | - | Q | | 2,985.00 | RUTW 261231C02985000 | 9.70 | 11.30 | 11.15 | 0.00 | 2 | 6 | - | - | - | - | - | - | Q | | 2,990.00 | RUTW 261231C02990000 | 9.10 | 10.60 | 11.26 | 0.00 | 26 | 38 | - | - | - | - | - | - | Q | | 2,995.00 | RUTW 261231C02995000 | 8.60 | 10.10 | 8.85 | 0.00 | 9 | 2 | - | - | - | - | - | - | Q | | 3,000.00 | RUTW 261231C03000000 | 8.10 | 9.50 | 9.96 | 0.00 | 50 | 241 | - | - | - | - | - | - | Q | | 3,005.00 | RUTW 261231C03005000 | 7.60 | 9.00 | 10.70 | 0.00 | 0 | 8 | - | - | - | - | - | - | Q | | 3,010.00 | RUTW 261231C03010000 | 7.10 | 8.50 | 8.87 | 0.00 | 9 | 25 | - | - | - | - | - | - | Q | | 3,015.00 | RUTW 261231C03015000 | 6.70 | 8.10 | 7.76 | 0.00 | 1 | 8 | - | - | - | - | - | - | Q | | 3,020.00 | RUTW 261231C03020000 | 6.30 | 7.60 | 9.26 | 0.00 | 0 | 48 | - | - | - | - | - | - | Q | | 3,025.00 | RUTW 261231C03025000 | 5.90 | 7.20 | 7.50 | 0.00 | 32 | 20 | - | - | - | - | - | - | Q | | 3,030.00 | RUTW 261231C03030000 | 5.50 | 6.90 | 5.86 | 0.00 | 2 | 78 | - | - | - | - | - | - | Q | | 3,035.00 | RUTW 261231C03035000 | 5.20 | 6.50 | 6.15 | 0.00 | 3 | 0 | - | - | - | - | - | - | Q | | 3,040.00 | RUTW 261231C03040000 | 4.90 | 6.20 | 5.25 | 0.00 | 3 | 24 | - | - | - | - | - | - | Q | | 3,045.00 | RUTW 261231C03045000 | 4.60 | 5.90 | 5.50 | 0.00 | 34 | 56 | - | - | - | - | - | - | Q | | 3,050.00 | RUTW 261231C03050000 | 4.30 | 5.60 | 5.45 | 0.00 | 6 | 256 | - | - | - | - | - | - | Q | | 3,055.00 | RUTW 261231C03055000 | 4.10 | 5.30 | 10.97 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 3,060.00 | RUTW 261231C03060000 | 3.80 | 5.10 | 4.15 | 0.00 | 1 | 64 | - | - | - | - | - | - | Q | | 3,065.00 | RUTW 261231C03065000 | 3.60 | 4.80 | 7.23 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 3,070.00 | RUTW 261231C03070000 | 3.40 | 4.60 | 8.70 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 3,075.00 | RUTW 261231C03075000 | 3.20 | 4.40 | 4.15 | 0.00 | 36 | 97 | - | - | - | - | - | - | Q | | 3,080.00 | RUTW 261231C03080000 | 3.00 | 4.20 | 4.58 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 3,085.00 | RUTW 261231C03085000 | 2.90 | 4.00 | 3.32 | 0.00 | 2 | 2 | - | - | - | - | - | - | Q | | 3,090.00 | RUTW 261231C03090000 | 2.75 | 3.80 | 3.49 | 0.00 | 3 | 0 | - | - | - | - | - | - | Q | | 3,095.00 | RUTW 261231C03095000 | 2.60 | 3.70 | 2.92 | 0.00 | 5 | 20 | - | - | - | - | - | - | Q | | 3,100.00 | RUTW 261231C03100000 | 2.45 | 3.50 | 3.14 | 0.00 | 6 | 151 | - | - | - | - | - | - | Q | | 3,110.00 | RUTW 261231C03110000 | 2.25 | 3.20 | 6.39 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,115.00 | RUTW 261231C03115000 | 2.10 | 3.10 | 2.71 | 0.00 | 1 | 4 | - | - | - | - | - | - | Q | | 3,125.00 | RUTW 261231C03125000 | 1.95 | 2.85 | 2.30 | 0.00 | 3 | 4 | - | - | - | - | - | - | Q | | 3,135.00 | RUTW 261231C03135000 | 1.75 | 2.65 | 2.12 | 0.00 | 1 | 1 | - | - | - | - | - | - | Q | | 3,140.00 | RUTW 261231C03140000 | 1.70 | 2.55 | 3.84 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 3,150.00 | RUTW 261231C03150000 | 1.55 | 2.40 | 1.95 | 0.00 | 5 | 162 | - | - | - | - | - | - | Q | | 3,175.00 | RUTW 261231C03175000 | 1.25 | 2.05 | 1.65 | 0.00 | 3 | 5 | - | - | - | - | - | - | Q | | 3,190.00 | RUTW 261231C03190000 | 1.10 | 1.85 | 2.65 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 3,200.00 | RUTW 261231C03200000 | 1.05 | 1.75 | 1.45 | 0.00 | 2 | 109 | - | - | - | - | - | - | Q | | 3,220.00 | RUTW 261231C03220000 | 0.90 | 1.60 | 2.27 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,250.00 | RUTW 261231C03250000 | 0.70 | 1.35 | 1.42 | 0.00 | 0 | 185 | - | - | - | - | - | - | Q | | 3,300.00 | RUTW 261231C03300000 | 0.45 | 1.10 | 0.81 | 0.00 | 2 | 6,047 | - | - | - | - | - | - | Q | | 3,350.00 | RUTW 261231C03350000 | 0.25 | 0.90 | 1.23 | 0.00 | 0 | 78 | - | - | - | - | - | - | Q | | 3,400.00 | RUTW 261231C03400000 | 0.15 | 0.80 | 0.47 | 0.00 | 2 | 141 | - | - | - | - | - | - | Q | | 3,450.00 | RUTW 261231C03450000 | 0.05 | 0.70 | 0.55 | 0.00 | 0 | 4,623 | - | - | - | - | - | - | Q | | 3,500.00 | RUTW 261231C03500000 | 0.00 | 0.65 | 0.35 | 0.00 | 0 | 9,794 | - | - | - | - | - | - | Q | | 3,550.00 | RUTW 261231C03550000 | 0.05 | 0.50 | 0.50 | 0.00 | 0 | 10 | - | - | - | - | - | - | Q | | 3,600.00 | RUTW 261231C03600000 | 0.00 | 0.55 | 0.23 | 0.00 | 0 | 138 | - | - | - | - | - | - | Q | | 3,650.00 | RUTW 261231C03650000 | 0.00 | 0.50 | 0.25 | 0.00 | 0 | 130 | - | - | - | - | - | - | Q | | 3,700.00 | RUTW 261231C03700000 | 0.00 | 0.50 | 0.15 | 0.00 | 0 | 375 | - | - | - | - | - | - | Q | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,250.00 | RUTW 261231P01250000 | 0.00 | 0.50 | 0.15 | 0.00 | 0 | 177 | - | - | - | - | - | - | Q | | 1,300.00 | RUTW 261231P01300000 | 0.00 | 1.00 | 0.70 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 1,350.00 | RUTW 261231P01350000 | 0.00 | 1.05 | 0.97 | 0.00 | 0 | 33 | - | - | - | - | - | - | Q | | 1,400.00 | RUTW 261231P01400000 | 0.05 | 0.70 | 0.95 | 0.00 | 0 | 17 | - | - | - | - | - | - | Q | | 1,450.00 | RUTW 261231P01450000 | 0.15 | 0.75 | 1.20 | 0.00 | 0 | 56 | - | - | - | - | - | - | Q | | 1,500.00 | RUTW 261231P01500000 | 0.20 | 0.85 | 8.70 | 0.00 | 0 | 40 | - | - | - | - | - | - | Q | | 1,550.00 | RUTW 261231P01550000 | 0.30 | 0.90 | 0.48 | 0.00 | 0 | 14 | - | - | - | - | - | - | Q | | 1,600.00 | RUTW 261231P01600000 | 0.40 | 1.05 | 0.60 | 0.00 | 0 | 49 | - | - | - | - | - | - | Q | | 1,650.00 | RUTW 261231P01650000 | 0.55 | 1.15 | 2.22 | 0.00 | 0 | 49 | - | - | - | - | - | - | Q | | 1,700.00 | RUTW 261231P01700000 | 0.65 | 1.30 | 2.65 | 0.00 | 0 | 32 | - | - | - | - | - | - | Q | | 1,750.00 | RUTW 261231P01750000 | 0.85 | 1.45 | 2.30 | 0.00 | 0 | 31 | - | - | - | - | - | - | Q | | 1,800.00 | RUTW 261231P01800000 | 1.00 | 1.65 | 1.02 | 0.00 | 0 | 77 | - | - | - | - | - | - | Q | | 1,850.00 | RUTW 261231P01850000 | 1.20 | 1.85 | 1.35 | 0.00 | 0 | 42 | - | - | - | - | - | - | Q | | 1,900.00 | RUTW 261231P01900000 | 1.45 | 2.10 | 2.50 | 0.00 | 0 | 31 | - | - | - | - | - | - | Q | | 1,950.00 | RUTW 261231P01950000 | 1.75 | 2.40 | 22.77 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,000.00 | RUTW 261231P02000000 | 2.05 | 2.75 | 2.40 | 0.00 | 4 | 49 | - | - | - | - | - | - | Q | | 2,010.00 | RUTW 261231P02010000 | 2.10 | 2.80 | 41.20 | 0.00 | 0 | 31 | - | - | - | - | - | - | Q | | 2,040.00 | RUTW 261231P02040000 | 2.35 | 3.10 | 47.50 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,050.00 | RUTW 261231P02050000 | 2.45 | 3.10 | 3.21 | 0.00 | 0 | 15 | - | - | - | - | - | - | Q | | 2,060.00 | RUTW 261231P02060000 | 2.50 | 3.20 | 55.70 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,080.00 | RUTW 261231P02080000 | 2.70 | 3.40 | 6.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,100.00 | RUTW 261231P02100000 | 2.85 | 3.60 | 2.87 | 0.00 | 0 | 740 | - | - | - | - | - | - | Q | | 2,110.00 | RUTW 261231P02110000 | 2.95 | 3.70 | 57.90 | 0.00 | 0 | 9 | - | - | - | - | - | - | Q | | 2,130.00 | RUTW 261231P02130000 | 3.10 | 3.90 | 59.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,140.00 | RUTW 261231P02140000 | 3.20 | 4.00 | 4.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,150.00 | RUTW 261231P02150000 | 3.30 | 4.10 | 5.60 | 0.00 | 0 | 12 | - | - | - | - | - | - | Q | | 2,160.00 | RUTW 261231P02160000 | 3.40 | 4.30 | 6.18 | 0.00 | 0 | 24 | - | - | - | - | - | - | Q | | 2,170.00 | RUTW 261231P02170000 | 3.50 | 4.40 | 10.66 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,190.00 | RUTW 261231P02190000 | 3.80 | 4.70 | 10.90 | 0.00 | 0 | 8 | - | - | - | - | - | - | Q | | 2,200.00 | RUTW 261231P02200000 | 3.90 | 4.80 | 9.39 | 0.00 | 0 | 25 | - | - | - | - | - | - | Q | | 2,210.00 | RUTW 261231P02210000 | 4.00 | 4.90 | 7.10 | 0.00 | 0 | 29 | - | - | - | - | - | - | Q | | 2,220.00 | RUTW 261231P02220000 | 4.20 | 5.10 | 3.42 | 0.00 | 0 | 8 | - | - | - | - | - | - | Q | | 2,230.00 | RUTW 261231P02230000 | 4.30 | 5.30 | 8.39 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,240.00 | RUTW 261231P02240000 | 4.50 | 5.40 | 13.15 | 0.00 | 0 | 19 | - | - | - | - | - | - | Q | | 2,250.00 | RUTW 261231P02250000 | 4.60 | 5.60 | 3.92 | 0.00 | 0 | 34 | - | - | - | - | - | - | Q | | 2,260.00 | RUTW 261231P02260000 | 4.80 | 5.80 | 4.00 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,280.00 | RUTW 261231P02280000 | 5.20 | 6.20 | 12.72 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,290.00 | RUTW 261231P02290000 | 5.40 | 6.40 | 5.20 | 0.00 | 1 | 89 | - | - | - | - | - | - | Q | | 2,300.00 | RUTW 261231P02300000 | 5.60 | 6.60 | 5.76 | 0.00 | 2 | 44 | - | - | - | - | - | - | Q | | 2,310.00 | RUTW 261231P02310000 | 5.80 | 6.90 | 5.49 | 0.00 | 0 | 18 | - | - | - | - | - | - | Q | | 2,320.00 | RUTW 261231P02320000 | 6.00 | 7.10 | 7.42 | 0.00 | 0 | 306 | - | - | - | - | - | - | Q | | 2,330.00 | RUTW 261231P02330000 | 6.30 | 7.40 | 7.30 | 0.00 | 3 | 11 | - | - | - | - | - | - | Q | | 2,340.00 | RUTW 261231P02340000 | 6.60 | 7.70 | 8.40 | 0.00 | 4 | 7 | - | - | - | - | - | - | Q | | 2,350.00 | RUTW 261231P02350000 | 6.80 | 8.00 | 5.20 | 0.00 | 0 | 33 | - | - | - | - | - | - | Q | | 2,355.00 | RUTW 261231P02355000 | 7.00 | 8.20 | 5.55 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,360.00 | RUTW 261231P02360000 | 7.10 | 8.30 | 6.68 | 0.00 | 0 | 18 | - | - | - | - | - | - | Q | | 2,365.00 | RUTW 261231P02365000 | 7.30 | 8.50 | 9.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,370.00 | RUTW 261231P02370000 | 7.50 | 8.60 | 8.69 | 0.00 | 1 | 307 | - | - | - | - | - | - | Q | | 2,380.00 | RUTW 261231P02380000 | 7.80 | 9.00 | 12.05 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,385.00 | RUTW 261231P02385000 | 8.00 | 9.20 | 6.95 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,390.00 | RUTW 261231P02390000 | 8.20 | 9.40 | 11.47 | 0.00 | 0 | 93 | - | - | - | - | - | - | Q | | 2,400.00 | RUTW 261231P02400000 | 8.60 | 9.80 | 8.52 | 0.00 | 2 | 72 | - | - | - | - | - | - | Q | | 2,410.00 | RUTW 261231P02410000 | 9.00 | 10.20 | 14.42 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,415.00 | RUTW 261231P02415000 | 9.20 | 10.40 | 10.96 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,420.00 | RUTW 261231P02420000 | 9.40 | 10.70 | 9.12 | 0.00 | 6 | 12 | - | - | - | - | - | - | Q | | 2,425.00 | RUTW 261231P02425000 | 9.60 | 10.80 | 8.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,430.00 | RUTW 261231P02430000 | 9.90 | 11.10 | 11.25 | 0.00 | 3 | 13 | - | - | - | - | - | - | Q | | 2,435.00 | RUTW 261231P02435000 | 10.10 | 11.40 | 11.97 | 0.00 | 1 | 0 | - | - | - | - | - | - | Q | | 2,440.00 | RUTW 261231P02440000 | 10.40 | 11.60 | 10.03 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,445.00 | RUTW 261231P02445000 | 10.60 | 11.90 | 10.17 | 0.00 | 5 | 0 | - | - | - | - | - | - | Q | | 2,450.00 | RUTW 261231P02450000 | 10.90 | 12.10 | 10.75 | 0.00 | 10 | 56 | - | - | - | - | - | - | Q | | 2,455.00 | RUTW 261231P02455000 | 11.20 | 12.40 | 11.46 | 0.00 | 18 | 0 | - | - | - | - | - | - | Q | | 2,460.00 | RUTW 261231P02460000 | 11.40 | 12.70 | 9.97 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,470.00 | RUTW 261231P02470000 | 12.00 | 13.30 | 13.69 | 0.00 | 1 | 17 | - | - | - | - | - | - | Q | | 2,475.00 | RUTW 261231P02475000 | 12.30 | 13.60 | 12.59 | 0.00 | 18 | 0 | - | - | - | - | - | - | Q | | 2,480.00 | RUTW 261231P02480000 | 12.70 | 13.90 | 10.16 | 0.00 | 0 | 246 | - | - | - | - | - | - | Q | | 2,485.00 | RUTW 261231P02485000 | 13.00 | 14.20 | 12.11 | 0.00 | 0 | 24 | - | - | - | - | - | - | Q | | 2,490.00 | RUTW 261231P02490000 | 13.30 | 14.60 | 13.35 | 0.00 | 3 | 49 | - | - | - | - | - | - | Q | | 2,495.00 | RUTW 261231P02495000 | 13.70 | 15.00 | 12.68 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,500.00 | RUTW 261231P02500000 | 14.00 | 15.30 | 13.75 | 0.00 | 20 | 144 | - | - | - | - | - | - | Q | | 2,505.00 | RUTW 261231P02505000 | 14.40 | 15.70 | 15.27 | 0.00 | 5 | 0 | - | - | - | - | - | - | Q | | 2,510.00 | RUTW 261231P02510000 | 14.80 | 16.10 | 13.40 | 0.00 | 2 | 67 | - | - | - | - | - | - | Q | | 2,515.00 | RUTW 261231P02515000 | 15.20 | 16.50 | 14.79 | 0.00 | 2 | 0 | - | - | - | - | - | - | Q | | 2,520.00 | RUTW 261231P02520000 | 15.60 | 16.90 | 16.47 | 0.00 | 4 | 27 | - | - | - | - | - | - | Q | | 2,525.00 | RUTW 261231P02525000 | 16.10 | 17.30 | 15.40 | 0.00 | 4 | 1 | - | - | - | - | - | - | Q | | 2,530.00 | RUTW 261231P02530000 | 16.50 | 17.80 | 11.50 | 0.00 | 0 | 47 | - | - | - | - | - | - | Q | | 2,535.00 | RUTW 261231P02535000 | 16.90 | 18.30 | 15.45 | 0.00 | 21 | 6 | - | - | - | - | - | - | Q | | 2,540.00 | RUTW 261231P02540000 | 17.40 | 18.80 | 16.94 | 0.00 | 13 | 73 | - | - | - | - | - | - | Q | | 2,550.00 | RUTW 261231P02550000 | 18.40 | 19.60 | 16.92 | 0.00 | 4 | 93 | - | - | - | - | - | - | Q | | 2,555.00 | RUTW 261231P02555000 | 18.90 | 20.30 | 17.52 | 0.00 | 36 | 2 | - | - | - | - | - | - | Q | | 2,560.00 | RUTW 261231P02560000 | 19.50 | 20.80 | 17.90 | 0.00 | 53 | 746 | - | - | - | - | - | - | Q | | 2,565.00 | RUTW 261231P02565000 | 20.00 | 21.30 | 22.05 | 0.00 | 1 | 8 | - | - | - | - | - | - | Q | | 2,570.00 | RUTW 261231P02570000 | 20.60 | 21.90 | 18.86 | 0.00 | 52 | 74 | - | - | - | - | - | - | Q | | 2,575.00 | RUTW 261231P02575000 | 21.20 | 22.50 | 19.88 | 0.00 | 1 | 14 | - | - | - | - | - | - | Q | | 2,580.00 | RUTW 261231P02580000 | 21.70 | 23.10 | 20.07 | 0.00 | 36 | 25 | - | - | - | - | - | - | Q | | 2,585.00 | RUTW 261231P02585000 | 22.40 | 23.80 | 20.30 | 0.00 | 29 | 4 | - | - | - | - | - | - | Q | | 2,590.00 | RUTW 261231P02590000 | 23.00 | 24.40 | 21.05 | 0.00 | 0 | 10 | - | - | - | - | - | - | Q | | 2,595.00 | RUTW 261231P02595000 | 23.70 | 25.10 | 22.60 | 0.00 | 1 | 5 | - | - | - | - | - | - | Q | | 2,600.00 | RUTW 261231P02600000 | 24.40 | 25.70 | 27.20 | 0.00 | 32 | 490 | - | - | - | - | - | - | Q | | 2,605.00 | RUTW 261231P02605000 | 25.10 | 26.50 | 23.50 | 0.00 | 8 | 2 | - | - | - | - | - | - | Q | | 2,610.00 | RUTW 261231P02610000 | 25.90 | 27.20 | 28.82 | 0.00 | 1 | 11 | - | - | - | - | - | - | Q | | 2,615.00 | RUTW 261231P02615000 | 26.60 | 28.00 | 25.78 | 0.00 | 10 | 9 | - | - | - | - | - | - | Q | | 2,620.00 | RUTW 261231P02620000 | 27.40 | 28.80 | 30.35 | 0.00 | 31 | 48 | - | - | - | - | - | - | Q | | 2,625.00 | RUTW 261231P02625000 | 28.20 | 29.50 | 28.19 | 0.00 | 11 | 14 | - | - | - | - | - | - | Q | | 2,630.00 | RUTW 261231P02630000 | 29.00 | 30.40 | 30.43 | 0.00 | 2 | 107 | - | - | - | - | - | - | Q | | 2,635.00 | RUTW 261231P02635000 | 29.90 | 31.30 | 62.45 | 0.00 | 0 | 32 | - | - | - | - | - | - | Q | | 2,640.00 | RUTW 261231P02640000 | 30.70 | 32.20 | 30.69 | 0.00 | 1 | 34 | - | - | - | - | - | - | Q | | 2,645.00 | RUTW 261231P02645000 | 31.60 | 33.10 | 27.86 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,650.00 | RUTW 261231P02650000 | 32.60 | 34.00 | 30.20 | 0.00 | 2 | 110 | - | - | - | - | - | - | Q | | 2,660.00 | RUTW 261231P02660000 | 34.50 | 36.10 | 32.87 | 0.00 | 2 | 94 | - | - | - | - | - | - | Q | | 2,665.00 | RUTW 261231P02665000 | 35.60 | 37.10 | 28.90 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,670.00 | RUTW 261231P02670000 | 36.60 | 38.20 | 34.87 | 0.00 | 2 | 149 | - | - | - | - | - | - | Q | | 2,675.00 | RUTW 261231P02675000 | 37.80 | 39.20 | 28.36 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 2,680.00 | RUTW 261231P02680000 | 38.90 | 40.40 | 36.72 | 0.00 | 15 | 65 | - | - | - | - | - | - | Q | | 2,685.00 | RUTW 261231P02685000 | 40.10 | 41.60 | 29.98 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,690.00 | RUTW 261231P02690000 | 41.30 | 42.80 | 38.92 | 0.00 | 2 | 82 | - | - | - | - | - | - | Q | | 2,700.00 | RUTW 261231P02700000 | 43.80 | 45.20 | 43.05 | 0.00 | 4 | 456 | - | - | - | - | - | - | Q | | 2,710.00 | RUTW 261231P02710000 | 46.40 | 48.10 | 44.72 | 0.00 | 2 | 43 | - | - | - | - | - | - | Q | | 2,715.00 | RUTW 261231P02715000 | 47.80 | 49.40 | 37.17 | 0.00 | 0 | 13 | - | - | - | - | - | - | Q | | 2,720.00 | RUTW 261231P02720000 | 49.30 | 50.90 | 36.08 | 0.00 | 0 | 61 | - | - | - | - | - | - | Q | | 2,725.00 | RUTW 261231P02725000 | 50.70 | 52.30 | 56.40 | 0.00 | 20 | 1 | - | - | - | - | - | - | Q | | 2,730.00 | RUTW 261231P02730000 | 52.20 | 53.90 | 56.50 | 0.00 | 1 | 219 | - | - | - | - | - | - | Q | | 2,735.00 | RUTW 261231P02735000 | 53.80 | 55.50 | 49.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,740.00 | RUTW 261231P02740000 | 55.40 | 57.10 | 51.84 | 0.00 | 2 | 181 | - | - | - | - | - | - | Q | | 2,745.00 | RUTW 261231P02745000 | 57.00 | 58.80 | 46.91 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,750.00 | RUTW 261231P02750000 | 58.70 | 60.50 | 55.95 | 0.00 | 3 | 215 | - | - | - | - | - | - | Q | | 2,755.00 | RUTW 261231P02755000 | 60.40 | 62.30 | 45.10 | 0.00 | 0 | 14 | - | - | - | - | - | - | Q | | 2,760.00 | RUTW 261231P02760000 | 62.30 | 64.10 | 60.08 | 0.00 | 16 | 81 | - | - | - | - | - | - | Q | | 2,765.00 | RUTW 261231P02765000 | 64.00 | 66.00 | 53.06 | 0.00 | 0 | 18 | - | - | - | - | - | - | Q | | 2,770.00 | RUTW 261231P02770000 | 66.00 | 67.90 | 43.44 | 0.00 | 0 | 144 | - | - | - | - | - | - | Q | | 2,775.00 | RUTW 261231P02775000 | 68.00 | 69.80 | 65.68 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,780.00 | RUTW 261231P02780000 | 70.00 | 71.90 | 65.61 | 0.00 | 4 | 297 | - | - | - | - | - | - | Q | | 2,785.00 | RUTW 261231P02785000 | 72.00 | 73.90 | 53.52 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 2,790.00 | RUTW 261231P02790000 | 74.10 | 76.00 | 70.91 | 0.00 | 3 | 149 | - | - | - | - | - | - | Q | | 2,800.00 | RUTW 261231P02800000 | 78.20 | 80.40 | 75.15 | 0.00 | 3 | 241 | - | - | - | - | - | - | Q | | 2,805.00 | RUTW 261231P02805000 | 80.80 | 82.80 | 64.75 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,810.00 | RUTW 261231P02810000 | 83.20 | 85.10 | 80.54 | 0.00 | 2 | 119 | - | - | - | - | - | - | Q | | 2,815.00 | RUTW 261231P02815000 | 85.50 | 87.60 | 71.90 | 0.00 | 0 | 17 | - | - | - | - | - | - | Q | | 2,820.00 | RUTW 261231P02820000 | 88.00 | 90.10 | 82.83 | 0.00 | 1 | 53 | - | - | - | - | - | - | Q | | 2,825.00 | RUTW 261231P02825000 | 90.50 | 92.50 | 72.93 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,830.00 | RUTW 261231P02830000 | 93.10 | 95.20 | 94.05 | 0.00 | 1 | 82 | - | - | - | - | - | - | Q | | 2,835.00 | RUTW 261231P02835000 | 95.70 | 97.90 | 75.39 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,840.00 | RUTW 261231P02840000 | 98.30 | 100.60 | 94.59 | 0.00 | 2 | 92 | - | - | - | - | - | - | Q | | 2,850.00 | RUTW 261231P02850000 | 103.80 | 106.10 | 100.15 | 0.00 | 3 | 196 | - | - | - | - | - | - | Q | | 2,855.00 | RUTW 261231P02855000 | 106.80 | 109.20 | 102.29 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,860.00 | RUTW 261231P02860000 | 109.00 | 112.10 | 101.55 | 0.00 | 0 | 13 | - | - | - | - | - | - | Q | | 2,870.00 | RUTW 261231P02870000 | 115.60 | 118.30 | 89.47 | 0.00 | 0 | 75 | - | - | - | - | - | - | Q | | 2,880.00 | RUTW 261231P02880000 | 121.50 | 124.70 | 120.12 | 0.00 | 2 | 14 | - | - | - | - | - | - | Q | | 2,890.00 | RUTW 261231P02890000 | 128.10 | 131.30 | 124.47 | 0.00 | 3 | 21 | - | - | - | - | - | - | Q | | 2,895.00 | RUTW 261231P02895000 | 131.50 | 134.80 | 120.60 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,900.00 | RUTW 261231P02900000 | 135.10 | 138.10 | 133.71 | 0.00 | 1 | 25 | - | - | - | - | - | - | Q | | 2,905.00 | RUTW 261231P02905000 | 139.00 | 141.70 | 179.23 | 0.00 | 0 | 0 | - | - | - | - | - | - | Q | | 2,910.00 | RUTW 261231P02910000 | 142.30 | 145.30 | 112.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | Q | | 2,915.00 | RUTW 261231P02915000 | 145.90 | 149.10 | 107.88 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 2,920.00 | RUTW 261231P02920000 | 149.60 | 152.80 | 183.72 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 2,930.00 | RUTW 261231P02930000 | 156.90 | 160.30 | 203.17 | 0.00 | 0 | 40 | - | - | - | - | - | - | Q | | 2,935.00 | RUTW 261231P02935000 | 160.80 | 164.20 | 169.11 | 0.00 | 5 | 5 | - | - | - | - | - | - | Q | | 2,940.00 | RUTW 261231P02940000 | 165.30 | 168.10 | 180.54 | 0.00 | 0 | 7 | - | - | - | - | - | - | Q | | 2,950.00 | RUTW 261231P02950000 | 172.90 | 176.00 | 143.08 | 0.00 | 0 | 105 | - | - | - | - | - | - | Q | | 2,960.00 | RUTW 261231P02960000 | 181.00 | 184.30 | 133.27 | 0.00 | 0 | 22 | - | - | - | - | - | - | Q | | 2,970.00 | RUTW 261231P02970000 | 189.30 | 192.70 | 113.50 | 0.00 | 0 | 42 | - | - | - | - | - | - | Q | | 2,980.00 | RUTW 261231P02980000 | 197.90 | 201.20 | 252.17 | 0.00 | 0 | 4 | - | - | - | - | - | - | Q | | 2,990.00 | RUTW 261231P02990000 | 206.60 | 209.90 | 220.80 | 0.00 | 0 | 176 | - | - | - | - | - | - | Q | | 3,000.00 | RUTW 261231P03000000 | 215.60 | 218.60 | 159.40 | 0.00 | 0 | 219 | - | - | - | - | - | - | Q | | 3,020.00 | RUTW 261231P03020000 | 233.50 | 236.80 | 258.12 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,050.00 | RUTW 261231P03050000 | 261.60 | 264.40 | 231.90 | 0.00 | 0 | 10 | - | - | - | - | - | - | Q | | 3,100.00 | RUTW 261231P03100000 | 309.40 | 312.10 | 282.02 | 0.00 | 0 | 27 | - | - | - | - | - | - | Q | | 3,115.00 | RUTW 261231P03115000 | 323.80 | 326.80 | 324.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,140.00 | RUTW 261231P03140000 | 348.20 | 351.10 | 363.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,150.00 | RUTW 261231P03150000 | 358.10 | 360.70 | 320.89 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 3,200.00 | RUTW 261231P03200000 | 407.30 | 409.80 | 414.00 | 0.00 | 0 | 11 | - | - | - | - | - | - | Q | | 3,250.00 | RUTW 261231P03250000 | 456.70 | 459.20 | 465.20 | 0.00 | 0 | 6 | - | - | - | - | - | - | Q | | 3,300.00 | RUTW 261231P03300000 | 506.20 | 508.70 | 454.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 3,350.00 | RUTW 261231P03350000 | 555.70 | 558.20 | 537.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | Q | | 3,400.00 | RUTW 261231P03400000 | 600.70 | 612.90 | 403.73 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 3,450.00 | RUTW 261231P03450000 | 650.40 | 662.30 | 600.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | Q | | 3,500.00 | RUTW 261231P03500000 | 700.30 | 711.60 | 650.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | Q | | 3,550.00 | RUTW 261231P03550000 | 750.20 | 761.00 | 551.10 | 0.00 | 0 | 20 | - | - | - | - | - | - | Q | | 3,600.00 | RUTW 261231P03600000 | 800.00 | 810.40 | 593.50 | 0.00 | 0 | 21 | - | - | - | - | - | - | Q | | 3,650.00 | RUTW 261231P03650000 | 849.80 | 859.90 | 590.89 | 0.00 | 0 | 30 | - | - | - | - | - | - | Q | | 3,700.00 | RUTW 261231P03700000 | 899.50 | 909.40 | 636.05 | 0.00 | 0 | 33 | - | - | - | - | - | - | Q | ## Expires Jan 8, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,700.00 | RUTW 270108C02700000 | 140.80 | 143.50 | 163.00 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 270108C02775000 | 91.20 | 93.10 | 119.35 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 270108C02780000 | 88.30 | 90.10 | 105.92 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 270108C02790000 | 82.50 | 84.50 | 107.57 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 270108C02810000 | 71.50 | 73.30 | 72.82 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 270108C02850000 | 52.20 | 54.10 | 87.19 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,855.00 | RUTW 270108C02855000 | 50.10 | 52.00 | 71.45 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,865.00 | RUTW 270108C02865000 | 46.00 | 47.80 | 58.52 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 270108C02880000 | 40.20 | 42.00 | 57.95 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 270108C02890000 | 36.70 | 38.40 | 40.74 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,895.00 | RUTW 270108C02895000 | 35.00 | 36.70 | 63.88 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 270108C02900000 | 33.40 | 35.00 | 53.50 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,955.00 | RUTW 270108C02955000 | 18.90 | 20.60 | 21.18 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 270108C02970000 | 16.00 | 17.70 | 18.10 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,985.00 | RUTW 270108C02985000 | 13.50 | 15.00 | 15.11 | 0.00 | 3 | 3 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 270108C03000000 | 11.40 | 12.80 | 25.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 270108C03020000 | 9.10 | 10.50 | 16.60 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,025.00 | RUTW 270108C03025000 | 8.40 | 9.90 | 20.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 270108C03030000 | 8.10 | 9.40 | 14.02 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,035.00 | RUTW 270108C03035000 | 7.60 | 8.90 | 7.99 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 270108C03040000 | 7.20 | 8.60 | 7.55 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 270108C03050000 | 6.40 | 7.60 | 8.92 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,055.00 | RUTW 270108C03055000 | 6.10 | 7.40 | 15.81 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 270108C03080000 | 4.60 | 5.70 | 9.34 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 270108C03090000 | 4.10 | 5.30 | 8.93 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 270108C03105000 | 3.50 | 4.60 | 3.95 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,115.00 | RUTW 270108C03115000 | 3.20 | 4.20 | 3.59 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,120.00 | RUTW 270108C03120000 | 3.00 | 4.20 | 6.61 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,560.00 | RUTW 270108P02560000 | 23.00 | 24.50 | 21.44 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 270108P02570000 | 24.30 | 25.80 | 17.35 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 270108P02590000 | 26.90 | 28.40 | 19.10 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,595.00 | RUTW 270108P02595000 | 27.70 | 29.20 | 27.27 | 0.00 | 3 | 0 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 270108P02600000 | 28.40 | 29.90 | 26.86 | 0.00 | 1 | 5 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 270108P02610000 | 30.00 | 31.50 | 22.55 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,615.00 | RUTW 270108P02615000 | 30.80 | 32.40 | 29.03 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,625.00 | RUTW 270108P02625000 | 32.40 | 34.00 | 29.63 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 270108P02650000 | 37.10 | 38.70 | 25.05 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 270108P02670000 | 41.40 | 42.90 | 30.07 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 270108P02690000 | 46.10 | 47.60 | 48.92 | 0.00 | 10 | 7 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 270108P02700000 | 48.70 | 50.20 | 48.91 | 0.00 | 2 | 14 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 270108P02710000 | 51.30 | 53.00 | 52.88 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,715.00 | RUTW 270108P02715000 | 52.70 | 54.50 | 37.95 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 270108P02720000 | 54.20 | 55.90 | 51.06 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 270108P02730000 | 57.20 | 59.00 | 49.85 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 270108P02750000 | 63.70 | 65.50 | 67.03 | 0.00 | 20 | 2 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 270108P02760000 | 67.30 | 69.10 | 67.60 | 0.00 | 12 | 0 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 270108P02770000 | 71.00 | 72.90 | 67.19 | 0.00 | 8 | 11 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 270108P02800000 | 83.40 | 85.30 | 87.14 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,810.00 | RUTW 270108P02810000 | 87.80 | 89.80 | 88.31 | 0.00 | 6 | 1 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 270108P02820000 | 92.70 | 94.70 | 88.17 | 0.00 | 4 | 2 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 270108P02830000 | 96.80 | 99.70 | 67.65 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 270108P02840000 | 102.80 | 104.90 | 77.40 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 270108P02870000 | 119.60 | 122.00 | 108.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 270108P02880000 | 125.20 | 128.20 | 114.00 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 270108P02990000 | 206.80 | 210.10 | 213.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | ## Expires Jan 22, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,780.00 | RUTW 270122C02780000 | 100.70 | 102.70 | 102.51 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,795.00 | RUTW 270122C02795000 | 92.00 | 94.00 | 89.02 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 270122C02860000 | 59.40 | 61.20 | 60.96 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,885.00 | RUTW 270122C02885000 | 49.20 | 50.80 | 47.32 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 270122C02890000 | 47.30 | 48.90 | 47.63 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 270122C02900000 | 43.60 | 45.10 | 45.45 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 270122C02910000 | 40.20 | 41.70 | 40.53 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 270122C02920000 | 36.90 | 38.50 | 38.65 | 0.00 | 2 | 1 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 270122C02940000 | 31.00 | 32.60 | 41.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,065.00 | RUTW 270122C03065000 | 9.20 | 10.50 | 11.09 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,075.00 | RUTW 270122C03075000 | 8.40 | 9.50 | 10.05 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 3,105.00 | RUTW 270122C03105000 | 6.20 | 7.70 | 10.10 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 2,560.00 | RUTW 270122P02560000 | 29.00 | 30.60 | 28.32 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 270122P02570000 | 30.40 | 32.00 | 29.57 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,585.00 | RUTW 270122P02585000 | 32.60 | 34.30 | 29.70 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 270122P02660000 | 46.70 | 48.40 | 41.31 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 270122P02680000 | 51.40 | 53.10 | 53.87 | 0.00 | 6 | 0 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 270122P02690000 | 54.00 | 55.70 | 53.94 | 0.00 | 9 | 3 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 270122P02700000 | 56.60 | 58.20 | 59.30 | 0.00 | 9 | 1 | - | - | - | - | - | - | W | | 2,705.00 | RUTW 270122P02705000 | 58.00 | 59.70 | 58.11 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 270122P02710000 | 59.40 | 61.20 | 52.49 | 0.00 | 2 | 0 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 270122P02730000 | 65.50 | 67.20 | 68.08 | 0.00 | 17 | 0 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 270122P02740000 | 68.70 | 70.40 | 68.51 | 0.00 | 15 | 10 | - | - | - | - | - | - | W | | 2,745.00 | RUTW 270122P02745000 | 70.40 | 72.10 | 70.35 | 0.00 | 16 | 0 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 270122P02750000 | 72.10 | 73.70 | 63.74 | 0.00 | 1 | 8 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 270122P02770000 | 79.40 | 81.10 | 82.18 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,775.00 | RUTW 270122P02775000 | 81.30 | 83.00 | 81.21 | 0.00 | 8 | 0 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 270122P02780000 | 83.30 | 85.00 | 82.98 | 0.00 | 8 | 0 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 270122P02790000 | 87.30 | 89.10 | 69.52 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 270122P02800000 | 91.60 | 93.30 | 89.07 | 0.00 | 1 | 4 | - | - | - | - | - | - | W | | 2,830.00 | RUTW 270122P02830000 | 105.40 | 107.30 | 84.74 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | ## Expires Jan 29, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,500.00 | RUTW 270129C01500000 | 1,282.20 | 1,296.10 | 1,525.03 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 1,550.00 | RUTW 270129C01550000 | 1,232.50 | 1,247.10 | 1,280.10 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 1,850.00 | RUTW 270129C01850000 | 936.60 | 952.70 | 1,005.21 | 0.00 | 0 | 52 | - | - | - | - | - | - | W | | 1,900.00 | RUTW 270129C01900000 | 887.40 | 903.80 | 956.21 | 0.00 | 0 | 50 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 270129C02430000 | 383.70 | 387.80 | 503.96 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 270129C02480000 | 338.50 | 342.70 | 337.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 270129C02500000 | 321.00 | 324.80 | 322.00 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 270129C02510000 | 312.00 | 316.20 | 301.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 270129C02520000 | 303.30 | 307.50 | 325.70 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 270129C02540000 | 285.90 | 290.20 | 287.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 270129C02580000 | 252.60 | 256.40 | 273.90 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 270129C02600000 | 235.70 | 239.60 | 396.98 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 270129C02680000 | 173.20 | 177.50 | 179.88 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 270129C02690000 | 166.70 | 170.10 | 172.44 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 270129C02790000 | 100.40 | 104.50 | 103.78 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 270129C02800000 | 94.80 | 98.60 | 92.74 | 0.00 | 2 | 25 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 270129C02840000 | 73.80 | 77.80 | 95.44 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 270129C02850000 | 69.20 | 72.80 | 64.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 270129C02860000 | 64.40 | 68.40 | 67.80 | 0.00 | 2 | 5 | - | - | - | - | - | - | W | | 2,870.00 | RUTW 270129C02870000 | 61.20 | 64.00 | 63.28 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 270129C02880000 | 55.90 | 59.70 | 59.30 | 0.00 | 2 | 1 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 270129C02890000 | 53.10 | 55.70 | 55.10 | 0.00 | 6 | 2 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 270129C02900000 | 48.40 | 51.70 | 51.30 | 0.00 | 1 | 7 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 270129C02910000 | 44.70 | 48.10 | 48.39 | 0.00 | 10 | 1 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 270129C02920000 | 42.30 | 44.70 | 58.40 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 270129C02930000 | 38.10 | 41.40 | 41.39 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 270129C02940000 | 35.10 | 38.30 | 38.42 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 270129C02950000 | 32.40 | 35.30 | 35.27 | 0.00 | 18 | 151 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 270129C02960000 | 29.60 | 32.70 | 32.68 | 0.00 | 25 | 1 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 270129C02970000 | 27.20 | 30.10 | 29.80 | 0.00 | 10 | 88 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 270129C02980000 | 24.90 | 27.80 | 27.40 | 0.00 | 7 | 14 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 270129C02990000 | 23.50 | 25.50 | 25.46 | 0.00 | 15 | 233 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 270129C03000000 | 20.90 | 23.40 | 22.60 | 0.00 | 7 | 262 | - | - | - | - | - | - | W | | 3,010.00 | RUTW 270129C03010000 | 18.90 | 21.60 | 21.42 | 0.00 | 10 | 16 | - | - | - | - | - | - | W | | 3,020.00 | RUTW 270129C03020000 | 17.90 | 19.80 | 27.60 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 270129C03030000 | 15.70 | 18.20 | 23.50 | 0.00 | 0 | 496 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 270129C03040000 | 14.30 | 16.70 | 26.00 | 0.00 | 0 | 28 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 270129C03050000 | 13.50 | 15.20 | 12.93 | 0.00 | 1 | 51 | - | - | - | - | - | - | W | | 3,060.00 | RUTW 270129C03060000 | 11.80 | 14.00 | 11.78 | 0.00 | 1 | 12 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 270129C03070000 | 11.20 | 12.90 | 24.20 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,080.00 | RUTW 270129C03080000 | 9.80 | 11.80 | 22.60 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 3,090.00 | RUTW 270129C03090000 | 9.20 | 10.90 | 16.90 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 3,100.00 | RUTW 270129C03100000 | 8.10 | 10.00 | 9.40 | 0.00 | 1 | 176 | - | - | - | - | - | - | W | | 3,110.00 | RUTW 270129C03110000 | 7.30 | 9.30 | 11.90 | 0.00 | 0 | 82 | - | - | - | - | - | - | W | | 3,120.00 | RUTW 270129C03120000 | 6.60 | 8.60 | 7.62 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 3,130.00 | RUTW 270129C03130000 | 6.30 | 8.00 | 15.21 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 3,140.00 | RUTW 270129C03140000 | 5.70 | 7.40 | 6.40 | 0.00 | 1 | 22 | - | - | - | - | - | - | W | | 3,150.00 | RUTW 270129C03150000 | 4.90 | 6.80 | 6.27 | 0.00 | 0 | 217 | - | - | - | - | - | - | W | | 3,160.00 | RUTW 270129C03160000 | 4.70 | 6.40 | 6.45 | 0.00 | 1 | 15 | - | - | - | - | - | - | W | | 3,170.00 | RUTW 270129C03170000 | 4.30 | 5.90 | 11.65 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,180.00 | RUTW 270129C03180000 | 4.00 | 5.60 | 10.15 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 3,190.00 | RUTW 270129C03190000 | 3.60 | 5.20 | 10.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,200.00 | RUTW 270129C03200000 | 3.30 | 4.90 | 8.80 | 0.00 | 0 | 102 | - | - | - | - | - | - | W | | 3,210.00 | RUTW 270129C03210000 | 3.10 | 4.60 | 5.16 | 0.00 | 0 | 490 | - | - | - | - | - | - | W | | 3,220.00 | RUTW 270129C03220000 | 2.85 | 4.30 | 3.27 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,230.00 | RUTW 270129C03230000 | 2.00 | 4.80 | 6.64 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,250.00 | RUTW 270129C03250000 | 2.25 | 3.70 | 5.01 | 0.00 | 0 | 44 | - | - | - | - | - | - | W | | 3,260.00 | RUTW 270129C03260000 | 1.55 | 4.00 | 6.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,270.00 | RUTW 270129C03270000 | 1.95 | 3.40 | 4.80 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 3,280.00 | RUTW 270129C03280000 | 1.35 | 3.60 | 2.36 | 0.00 | 0 | 89 | - | - | - | - | - | - | W | | 3,290.00 | RUTW 270129C03290000 | 1.20 | 3.50 | 4.95 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 3,300.00 | RUTW 270129C03300000 | 1.60 | 3.00 | 3.85 | 0.00 | 0 | 287 | - | - | - | - | - | - | W | | 3,310.00 | RUTW 270129C03310000 | 1.05 | 3.20 | 5.30 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 3,320.00 | RUTW 270129C03320000 | 1.40 | 2.80 | 1.75 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,350.00 | RUTW 270129C03350000 | 0.75 | 2.65 | 3.04 | 0.00 | 0 | 34 | - | - | - | - | - | - | W | | 3,380.00 | RUTW 270129C03380000 | 0.95 | 2.35 | 1.43 | 0.00 | 3 | 4 | - | - | - | - | - | - | W | | 3,400.00 | RUTW 270129C03400000 | 0.85 | 2.25 | 1.75 | 0.00 | 0 | 613 | - | - | - | - | - | - | W | | 3,420.00 | RUTW 270129C03420000 | 0.75 | 2.10 | 2.05 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 3,440.00 | RUTW 270129C03440000 | 0.20 | 2.00 | 1.25 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,500.00 | RUTW 270129C03500000 | 0.45 | 1.70 | 0.81 | 0.00 | 3 | 122 | - | - | - | - | - | - | W | | 3,550.00 | RUTW 270129C03550000 | 0.30 | 1.55 | 1.12 | 0.00 | 0 | 129 | - | - | - | - | - | - | W | | 3,600.00 | RUTW 270129C03600000 | 0.00 | 1.40 | 0.92 | 0.00 | 0 | 16 | - | - | - | - | - | - | W | | 3,650.00 | RUTW 270129C03650000 | 0.00 | 1.30 | 0.81 | 0.00 | 0 | 62 | - | - | - | - | - | - | W | | 3,750.00 | RUTW 270129C03750000 | 0.00 | 1.20 | 12.77 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,800.00 | RUTW 270129C03800000 | 0.00 | 1.15 | 1.95 | 0.00 | 0 | 30 | - | - | - | - | - | - | W | | 3,850.00 | RUTW 270129C03850000 | 0.00 | 1.10 | 0.30 | 0.00 | 0 | 120 | - | - | - | - | - | - | W | | 3,950.00 | RUTW 270129C03950000 | 0.00 | 1.10 | 4.60 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 4,000.00 | RUTW 270129C04000000 | 0.00 | 1.05 | 0.69 | 0.00 | 0 | 102 | - | - | - | - | - | - | W | | 4,150.00 | RUTW 270129C04150000 | 0.00 | 0.95 | 1.20 | 0.00 | 0 | 74 | - | - | - | - | - | - | W | | 4,200.00 | RUTW 270129C04200000 | 0.00 | 0.95 | 2.05 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 1,500.00 | RUTW 270129P01500000 | 0.75 | 2.15 | 1.02 | 0.00 | 0 | 61 | - | - | - | - | - | - | W | | 1,550.00 | RUTW 270129P01550000 | 0.95 | 2.35 | 2.45 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 1,600.00 | RUTW 270129P01600000 | 1.15 | 2.60 | 1.37 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 1,650.00 | RUTW 270129P01650000 | 1.20 | 2.90 | 2.93 | 0.00 | 0 | 7,500 | - | - | - | - | - | - | W | | 1,750.00 | RUTW 270129P01750000 | 1.75 | 3.60 | 2.06 | 0.00 | 0 | 40 | - | - | - | - | - | - | W | | 1,800.00 | RUTW 270129P01800000 | 2.15 | 4.00 | 3.80 | 0.00 | 0 | 37 | - | - | - | - | - | - | W | | 1,900.00 | RUTW 270129P01900000 | 3.00 | 4.90 | 3.80 | 0.00 | 3 | 514 | - | - | - | - | - | - | W | | 1,950.00 | RUTW 270129P01950000 | 3.50 | 5.50 | 4.46 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,000.00 | RUTW 270129P02000000 | 4.00 | 6.10 | 5.30 | 0.00 | 0 | 550 | - | - | - | - | - | - | W | | 2,050.00 | RUTW 270129P02050000 | 4.70 | 6.80 | 5.69 | 0.00 | 3 | 11 | - | - | - | - | - | - | W | | 2,100.00 | RUTW 270129P02100000 | 5.80 | 7.70 | 12.18 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,150.00 | RUTW 270129P02150000 | 6.80 | 8.70 | 9.33 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,200.00 | RUTW 270129P02200000 | 8.00 | 9.90 | 7.28 | 0.00 | 0 | 28 | - | - | - | - | - | - | W | | 2,250.00 | RUTW 270129P02250000 | 9.50 | 11.40 | 18.64 | 0.00 | 0 | 26 | - | - | - | - | - | - | W | | 2,300.00 | RUTW 270129P02300000 | 10.60 | 13.20 | 12.00 | 0.00 | 1 | 9 | - | - | - | - | - | - | W | | 2,340.00 | RUTW 270129P02340000 | 12.70 | 15.10 | 11.81 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,350.00 | RUTW 270129P02350000 | 13.30 | 15.50 | 19.35 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,360.00 | RUTW 270129P02360000 | 14.20 | 16.10 | 23.85 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,370.00 | RUTW 270129P02370000 | 14.30 | 16.70 | 19.62 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,390.00 | RUTW 270129P02390000 | 15.50 | 17.90 | 14.95 | 0.00 | 1 | 0 | - | - | - | - | - | - | W | | 2,400.00 | RUTW 270129P02400000 | 16.20 | 18.50 | 19.65 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 2,410.00 | RUTW 270129P02410000 | 16.80 | 19.30 | 25.38 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,420.00 | RUTW 270129P02420000 | 17.50 | 20.00 | 16.60 | 0.00 | 0 | 103 | - | - | - | - | - | - | W | | 2,430.00 | RUTW 270129P02430000 | 18.20 | 20.70 | 17.36 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,440.00 | RUTW 270129P02440000 | 19.00 | 21.50 | 25.25 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 2,450.00 | RUTW 270129P02450000 | 19.90 | 22.30 | 23.90 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,460.00 | RUTW 270129P02460000 | 20.60 | 23.20 | 29.32 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,470.00 | RUTW 270129P02470000 | 21.50 | 24.20 | 18.67 | 0.00 | 0 | 20 | - | - | - | - | - | - | W | | 2,480.00 | RUTW 270129P02480000 | 22.50 | 25.10 | 20.97 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 2,490.00 | RUTW 270129P02490000 | 23.50 | 26.10 | 31.81 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,500.00 | RUTW 270129P02500000 | 24.60 | 27.10 | 24.51 | 0.00 | 0 | 738 | - | - | - | - | - | - | W | | 2,510.00 | RUTW 270129P02510000 | 25.60 | 28.30 | 20.59 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,520.00 | RUTW 270129P02520000 | 27.20 | 29.40 | 25.00 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 2,540.00 | RUTW 270129P02540000 | 29.10 | 32.00 | 28.60 | 0.00 | 0 | 11 | - | - | - | - | - | - | W | | 2,550.00 | RUTW 270129P02550000 | 30.60 | 33.20 | 39.59 | 0.00 | 0 | 21 | - | - | - | - | - | - | W | | 2,560.00 | RUTW 270129P02560000 | 31.80 | 34.70 | 28.20 | 0.00 | 0 | 10 | - | - | - | - | - | - | W | | 2,570.00 | RUTW 270129P02570000 | 33.30 | 36.20 | 29.15 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,580.00 | RUTW 270129P02580000 | 34.80 | 37.70 | 30.35 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,590.00 | RUTW 270129P02590000 | 36.40 | 39.40 | 35.68 | 0.00 | 10 | 6 | - | - | - | - | - | - | W | | 2,600.00 | RUTW 270129P02600000 | 38.20 | 41.00 | 39.80 | 0.00 | 0 | 33 | - | - | - | - | - | - | W | | 2,610.00 | RUTW 270129P02610000 | 39.80 | 42.90 | 41.11 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,620.00 | RUTW 270129P02620000 | 41.60 | 44.80 | 45.02 | 0.00 | 0 | 85 | - | - | - | - | - | - | W | | 2,630.00 | RUTW 270129P02630000 | 43.60 | 46.70 | 39.83 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 2,640.00 | RUTW 270129P02640000 | 45.60 | 48.80 | 44.58 | 0.00 | 20 | 2 | - | - | - | - | - | - | W | | 2,650.00 | RUTW 270129P02650000 | 47.90 | 50.80 | 48.83 | 0.00 | 0 | 91 | - | - | - | - | - | - | W | | 2,660.00 | RUTW 270129P02660000 | 50.00 | 53.30 | 46.58 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,670.00 | RUTW 270129P02670000 | 52.30 | 55.60 | 47.37 | 0.00 | 0 | 56 | - | - | - | - | - | - | W | | 2,680.00 | RUTW 270129P02680000 | 54.80 | 58.10 | 80.61 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,690.00 | RUTW 270129P02690000 | 57.30 | 60.80 | 56.00 | 0.00 | 10 | 19 | - | - | - | - | - | - | W | | 2,700.00 | RUTW 270129P02700000 | 60.20 | 63.30 | 59.15 | 0.00 | 3 | 70 | - | - | - | - | - | - | W | | 2,710.00 | RUTW 270129P02710000 | 62.80 | 66.40 | 52.10 | 0.00 | 0 | 37 | - | - | - | - | - | - | W | | 2,720.00 | RUTW 270129P02720000 | 65.70 | 69.40 | 64.87 | 0.00 | 0 | 111 | - | - | - | - | - | - | W | | 2,730.00 | RUTW 270129P02730000 | 68.80 | 72.60 | 67.77 | 0.00 | 1 | 29 | - | - | - | - | - | - | W | | 2,740.00 | RUTW 270129P02740000 | 72.00 | 75.90 | 65.26 | 0.00 | 0 | 24 | - | - | - | - | - | - | W | | 2,750.00 | RUTW 270129P02750000 | 75.60 | 79.20 | 74.23 | 0.00 | 8 | 224 | - | - | - | - | - | - | W | | 2,760.00 | RUTW 270129P02760000 | 79.00 | 82.90 | 76.65 | 0.00 | 0 | 13 | - | - | - | - | - | - | W | | 2,770.00 | RUTW 270129P02770000 | 82.70 | 86.60 | 74.48 | 0.00 | 0 | 104 | - | - | - | - | - | - | W | | 2,780.00 | RUTW 270129P02780000 | 86.60 | 90.50 | 71.28 | 0.00 | 0 | 12 | - | - | - | - | - | - | W | | 2,790.00 | RUTW 270129P02790000 | 90.60 | 94.50 | 89.13 | 0.00 | 4 | 0 | - | - | - | - | - | - | W | | 2,800.00 | RUTW 270129P02800000 | 94.90 | 98.60 | 103.88 | 0.00 | 0 | 451 | - | - | - | - | - | - | W | | 2,820.00 | RUTW 270129P02820000 | 103.80 | 107.80 | 84.80 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,840.00 | RUTW 270129P02840000 | 113.50 | 117.50 | 92.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 2,850.00 | RUTW 270129P02850000 | 118.60 | 122.50 | 106.89 | 0.00 | 0 | 54 | - | - | - | - | - | - | W | | 2,860.00 | RUTW 270129P02860000 | 123.70 | 128.00 | 100.40 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 2,880.00 | RUTW 270129P02880000 | 135.00 | 139.20 | 119.85 | 0.00 | 0 | 108 | - | - | - | - | - | - | W | | 2,890.00 | RUTW 270129P02890000 | 140.80 | 145.10 | 139.07 | 0.00 | 1 | 2 | - | - | - | - | - | - | W | | 2,900.00 | RUTW 270129P02900000 | 147.10 | 151.00 | 166.90 | 0.00 | 0 | 144 | - | - | - | - | - | - | W | | 2,910.00 | RUTW 270129P02910000 | 153.20 | 157.50 | 151.08 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,920.00 | RUTW 270129P02920000 | 159.70 | 163.90 | 157.53 | 0.00 | 10 | 0 | - | - | - | - | - | - | W | | 2,930.00 | RUTW 270129P02930000 | 166.40 | 170.60 | 213.67 | 0.00 | 0 | 0 | - | - | - | - | - | - | W | | 2,940.00 | RUTW 270129P02940000 | 173.20 | 177.50 | 170.91 | 0.00 | 1 | 1 | - | - | - | - | - | - | W | | 2,950.00 | RUTW 270129P02950000 | 180.20 | 184.20 | 225.85 | 0.00 | 0 | 122 | - | - | - | - | - | - | W | | 2,960.00 | RUTW 270129P02960000 | 187.00 | 191.60 | 130.32 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,970.00 | RUTW 270129P02970000 | 194.80 | 199.10 | 125.60 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 2,980.00 | RUTW 270129P02980000 | 203.30 | 207.10 | 129.04 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 2,990.00 | RUTW 270129P02990000 | 209.70 | 214.20 | 129.60 | 0.00 | 0 | 474 | - | - | - | - | - | - | W | | 3,000.00 | RUTW 270129P03000000 | 217.90 | 221.90 | 264.35 | 0.00 | 0 | 616 | - | - | - | - | - | - | W | | 3,030.00 | RUTW 270129P03030000 | 242.80 | 246.70 | 218.89 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,040.00 | RUTW 270129P03040000 | 251.30 | 255.10 | 264.70 | 0.00 | 0 | 6 | - | - | - | - | - | - | W | | 3,050.00 | RUTW 270129P03050000 | 260.00 | 263.50 | 189.40 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,070.00 | RUTW 270129P03070000 | 277.40 | 281.00 | 244.76 | 0.00 | 0 | 7 | - | - | - | - | - | - | W | | 3,150.00 | RUTW 270129P03150000 | 350.80 | 354.10 | 292.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,160.00 | RUTW 270129P03160000 | 360.00 | 363.70 | 261.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,250.00 | RUTW 270129P03250000 | 446.60 | 450.20 | 331.50 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,260.00 | RUTW 270129P03260000 | 456.30 | 460.00 | 339.50 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,270.00 | RUTW 270129P03270000 | 466.10 | 469.80 | 349.40 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,280.00 | RUTW 270129P03280000 | 475.70 | 479.50 | 357.50 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,310.00 | RUTW 270129P03310000 | 505.20 | 508.90 | 383.30 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,330.00 | RUTW 270129P03330000 | 524.80 | 528.50 | 399.30 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,360.00 | RUTW 270129P03360000 | 554.30 | 557.90 | 427.30 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,370.00 | RUTW 270129P03370000 | 564.10 | 567.60 | 560.00 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,380.00 | RUTW 270129P03380000 | 574.00 | 577.50 | 506.10 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,390.00 | RUTW 270129P03390000 | 583.90 | 587.40 | 452.20 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,400.00 | RUTW 270129P03400000 | 593.90 | 597.10 | 463.10 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,410.00 | RUTW 270129P03410000 | 603.60 | 607.10 | 464.00 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 3,430.00 | RUTW 270129P03430000 | 623.30 | 626.70 | 491.20 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,450.00 | RUTW 270129P03450000 | 643.20 | 646.30 | 636.90 | 0.00 | 0 | 9 | - | - | - | - | - | - | W | | 3,460.00 | RUTW 270129P03460000 | 652.90 | 656.30 | 647.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 3,490.00 | RUTW 270129P03490000 | 682.50 | 685.90 | 540.00 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 3,550.00 | RUTW 270129P03550000 | 736.30 | 751.40 | 605.40 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,600.00 | RUTW 270129P03600000 | 785.90 | 800.70 | 766.60 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 3,650.00 | RUTW 270129P03650000 | 833.40 | 849.80 | 698.90 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | | 3,700.00 | RUTW 270129P03700000 | 883.20 | 899.00 | 751.20 | 0.00 | 0 | 3 | - | - | - | - | - | - | W | | 3,750.00 | RUTW 270129P03750000 | 935.00 | 948.10 | 856.10 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 4,000.00 | RUTW 270129P04000000 | 1,183.20 | 1,194.20 | 1,145.90 | 0.00 | 0 | 5 | - | - | - | - | - | - | W | | 4,050.00 | RUTW 270129P04050000 | 1,225.60 | 1,246.40 | 1,150.70 | 0.00 | 0 | 8 | - | - | - | - | - | - | W | | 4,150.00 | RUTW 270129P04150000 | 1,326.00 | 1,346.00 | 1,277.80 | 0.00 | 0 | 1 | - | - | - | - | - | - | W | | 4,250.00 | RUTW 270129P04250000 | 1,424.30 | 1,444.40 | 1,416.70 | 0.00 | 0 | 4 | - | - | - | - | - | - | W | | 4,350.00 | RUTW 270129P04350000 | 1,524.00 | 1,544.00 | 1,534.50 | 0.00 | 0 | 2 | - | - | - | - | - | - | W | ## More for RUTW - [Quote](https://www.optionistics.com/quotes/stock-quotes/RUTW.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RUTW.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/RUTW.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RUTW) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RUTW.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RUTW.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RUTW.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RUTW.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt