Canada markets close in 1 hour 13 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,773.93+28.94 (+1.66%)
As of 02:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219C009500002023-03-20 11:51AM EDT950.00865.77880.00903.500.00-1240.35%
RUT251219C015000002023-03-17 10:09AM EDT1,500.00469.35473.00497.500.00-1432.11%
RUT251219C016000002022-12-16 1:16PM EDT1,600.00451.00507.50531.500.00-3340.06%
RUT251219C017000002023-01-26 12:43PM EDT1,700.00446.07458.50482.000.00--37539.29%
RUT251219C018000002023-03-16 11:02AM EDT1,800.00292.50298.00321.500.00-6034028.51%
RUT251219C019000002023-01-05 12:41PM EDT1,900.00284.63361.60457.600.00--20043.55%
RUT251219C019500002023-01-25 12:10PM EDT1,950.00298.10317.50341.000.00-25545034.83%
RUT251219C020000002023-02-27 3:25PM EDT2,000.00310.00203.00226.500.00-1,7002,45026.42%
RUT251219C021000002023-01-11 4:25PM EDT2,100.00233.50253.50277.500.00--38033.28%
RUT251219C021500002023-02-02 11:52AM EDT2,150.00273.81244.50268.000.00-163833.64%
RUT251219C022000002023-02-09 3:21PM EDT2,200.00224.54136.00152.000.00-8031524.66%
RUT251219C022500002023-02-01 12:07PM EDT2,250.00189.00201.50225.000.00--832.11%
RUT251219C023000002023-02-17 4:24PM EDT2,300.00200.0086.0096.000.00-1,1001,10021.36%
RUT251219C023500002023-02-02 2:51PM EDT2,350.00192.80167.00183.000.00--10330.39%
RUT251219C025000002023-03-09 10:55AM EDT2,500.0098.0061.0070.500.00-1221.93%
RUT251219C025500002023-01-31 1:35PM EDT2,550.0093.5079.60118.900.00-3527.79%
RUT251219C027000002023-02-02 12:09PM EDT2,700.0083.0073.0083.000.00--126.16%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219P009500002023-01-19 4:53PM EDT950.0031.0019.0029.000.00-3529.28%
RUT251219P011000002023-03-16 3:52PM EDT1,100.0044.0040.0050.000.00-51227.95%
RUT251219P011500002023-01-12 3:20PM EDT1,150.0051.4538.0048.000.00-7725.63%
RUT251219P012000002023-03-08 11:03AM EDT1,200.0039.5053.0063.000.00--20126.23%
RUT251219P014000002023-03-15 9:49AM EDT1,400.00106.0088.0098.000.00--12123.11%
RUT251219P016000002023-02-07 2:20PM EDT1,600.00105.00111.50127.500.00-17718.25%
RUT251219P017000002023-03-16 11:02AM EDT1,700.00182.00164.50180.500.00-601,72518.84%
RUT251219P017500002023-02-03 3:02PM EDT1,750.00140.24132.00147.500.00-30030013.70%
RUT251219P018000002023-01-10 4:43PM EDT1,800.00213.16161.10173.000.00--65013.55%
RUT251219P019000002023-01-05 12:41PM EDT1,900.00277.11150.50214.500.00--24011.79%
RUT251219P019500002023-01-25 12:10PM EDT1,950.00243.11206.00230.000.00-2554509.98%
RUT251219P020000002023-02-27 3:25PM EDT2,000.00231.90279.00303.000.00-1,7002,69213.38%
RUT251219P020500002023-02-03 2:12PM EDT2,050.00235.30224.00247.500.00-20200.00%
RUT251219P021000002023-02-02 12:23PM EDT2,100.00245.50244.00267.000.00--50.00%
RUT251219P021500002023-01-09 4:59PM EDT2,150.00379.30274.00298.000.00--6320.00%
RUT251219P023000002023-02-17 4:24PM EDT2,300.00350.00489.00513.000.00-1,1001,1000.00%
RUT251219P024500002023-01-26 10:56AM EDT2,450.00480.41441.50465.000.00--10.00%
RUT251219P025500002023-03-10 3:00PM EDT2,550.00620.65612.50636.000.00--100.00%
RUT251219P026000002023-01-30 10:42AM EDT2,600.00569.000.000.000.00-100.00%
RUT251219P027500002023-03-20 11:51AM EDT2,750.00804.80766.50789.500.00-120.00%