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

Quote for RUT (RUSSELL 2000)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 RUT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

2242.93 

 RUSSELL 2000       CHANGE

2.42 

 HIGH 2245.99   LOW 2231.03   DIVIDEND DATE  
 OPEN 2241.97   CLOSE 2240.51   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME  SPLIT DATE     DATE/TIME: 2021-04-09 
 OPTION VOLUME 22169   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from March 18, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RUT  2268.43    RUT  Apr 16 '21  2250.00  86.73  68.30  3.01%    0.30  0
 RUT  2268.43    RUT  Apr 16 '21  2240.00  91.80  63.37  2.79%    0.30  0
 RUT  2268.43    RUT  Apr 16 '21  2260.00  79.40  70.97  3.13%    0.30  0
 RUT  2268.43    RUT  May 21 '21  2240.00  125.35  96.92  4.27%    0.29  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RUT  Apr 16 '21  2240.00   C  91.80    RUT  Apr 16 '21  2240.00   P  57.40    149.20  28.43
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Apr 16 '21  2250.00   P  61.20    147.93  18.43
 RUT  May 21 '21  2240.00   C  125.35    RUT  May 21 '21  2240.00   P  92.50    217.85  28.43
 RUT  May 21 '21  2250.00   C  120.23    RUT  May 21 '21  2250.00   P  96.40    216.63  18.43
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RUT  Jun 18 '21  2280.00   P  129.70    RUT  Jun 18 '21  2270.00   P  125.25    4.45  10.00
 RUT  Jun 18 '21  2290.00   P  134.25    RUT  Jun 18 '21  2280.00   P  129.70    4.55  10.00
 RUT  Jun 18 '21  2270.00   P  125.25    RUT  Jun 18 '21  2260.00   P  120.95    4.30  10.00
 RUT  Apr 16 '21  2290.00   P  78.45    RUT  Apr 16 '21  2280.00   P  73.45    5.00  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Apr 16 '21  2290.00   C  62.00    24.73  40.00
 RUT  Apr 16 '21  2240.00   C  91.80    RUT  Apr 16 '21  2290.00   C  62.00    29.80  50.00
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Apr 16 '21  2280.00   C  67.95    18.78  30.00
 RUT  Apr 16 '21  2240.00   C  91.80    RUT  Apr 16 '21  2280.00   C  67.95    23.85  40.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Apr 16 '21  2240.00   C  91.80    -5.07  10.00
 RUT  May 21 '21  2250.00   C  120.23    RUT  May 21 '21  2240.00   C  125.35    -5.12  10.00
 RUT  Jan 21 '22  2260.00   C  221.75    RUT  Jan 21 '22  2250.00   C  227.25    -5.50  10.00
 RUT  Jun 18 '21  2270.00   C  126.75    RUT  Jun 18 '21  2260.00   C  132.35    -5.60  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RUT  Apr 16 '21  2240.00   P  57.40    RUT  Apr 16 '21  2290.00   P  78.45    -21.05  50.00
 RUT  Apr 16 '21  2240.00   P  57.40    RUT  Apr 16 '21  2280.00   P  73.45    -16.05  40.00
 RUT  Apr 16 '21  2250.00   P  61.20    RUT  Apr 16 '21  2290.00   P  78.45    -17.25  40.00
 RUT  May 21 '21  2240.00   P  92.50    RUT  May 21 '21  2290.00   P  113.45    -20.95  50.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Jun 17 '22  2250.00   C  248.10    -161.37  14
 RUT  Apr 16 '21  2250.00   C  86.73    RUT  Dec 16 '22  2250.00   C  295.50    -208.77  20
 RUT  May 21 '21  2250.00   C  120.23    RUT  Jun 17 '22  2250.00   C  248.10    -127.87  13
 RUT  May 21 '21  2250.00   C  120.23    RUT  Dec 16 '22  2250.00   C  295.50    -175.27  19
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RUT  May 21 '21  2250.00   P  96.40    RUT  Jun 17 '22  2250.00   P  229.13    -132.73  13
 RUT  Jun 18 '21  2250.00   P  116.75    RUT  Jun 17 '22  2250.00   P  229.13    -112.38  12
 RUT  Sep 17 '21  2250.00   P  166.95    RUT  Jun 17 '22  2250.00   P  229.13    -62.18  9
 RUT  Apr 16 '21  2250.00   P  61.20    RUT  Jun 17 '22  2250.00   P  229.13    -167.93  14
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.