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

Option Chains For RUT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RUT RUSSELL 2000   0.361 0.207 2245.94 -85.88

 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 69.70 79.30 80.60 57.58 120 2787  S   2220 RUT 67.30 77.00 71.11 31.11 418 3188  S  
RUT 63.50 73.30 82.92 51.89 175 4685  S   2230 RUT 71.40 81.00 65.20 35.41 328 5367  S  
RUT 57.90 67.50 64.20 46.56 45 590  S   2240 RUT 75.60 85.20 79.55 40.09 197 2024  S  
RUT 52.80 62.00 66.00 41.61 344 6838  S   2250 RUT 80.20 89.70 84.91 45.13 2509 7906  S  
RUT 47.00 56.80 61.52 37.02 28 433  S   2260 RUT 85.00 94.50 89.61 50.53 327 1456  S  
RUT 42.20 51.80 53.37 32.79 25 1683  S   2270 RUT 90.00 99.50 81.76 56.30 111 1744  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 100.90 110.10 110.79 87.32 23 44  S   2220 RUT 97.40 106.50 101.26 57.35 93 90  S  
RUT 95.20 104.30 110.60 81.93 18 29  S   2230 RUT 101.60 111.60 93.49 61.94 144 100  S  
RUT 89.40 98.60 100.05 76.77 22 24  S   2240 RUT 102.30 117.00 102.70 66.76 90 531  S  
RUT 83.90 90.90 92.96 71.82 12 197  S   2250 RUT 106.90 121.60 100.53 71.80 93 242  S  
RUT 78.80 87.90 92.02 67.10 48 107  S   2260 RUT 112.20 127.30 118.83 77.06 144 543  S  
RUT 73.70 82.90 85.48 62.60 16 62  S   2270 RUT 118.00 132.00 112.31 82.54 46 400  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RUT 118.30 130.70 128.44 106.18 8 0  S   2220 RUT 112.50 128.10 103.78 71.08 20 12  S  
RUT 110.90 125.00 122.87 100.86 1 0  S   2230 RUT 116.70 132.40 68.25 75.71 0 10  S  
RUT 106.30 119.40 117.55 95.71 4 0  S   2240 RUT 121.00 136.20 0.00 80.52 0 0  S  
RUT 101.10 116.10 110.71 90.74 9 1  S   2250 RUT 125.50 140.70 132.80 85.51 6 7  S  
RUT 96.70 105.60 109.48 85.95 2 0  S   2260 RUT 130.20 145.00 143.20 90.68 6 1  S  
RUT 91.50 100.50 0.00 81.34 0 0  S   2270 RUT 135.00 149.20 73.86 96.03 0 7  S  


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


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