Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,016.69+2.85 (+0.14%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219C009500002023-05-25 11:00AM EST950.00867.06919.00943.000.00-790.00%
RUT251219C010000002024-01-18 1:06PM EST1,000.00950.001,070.001,094.000.00-11251.40%
RUT251219C012000002023-12-04 3:22PM EST1,200.00768.27835.00857.000.00-1032.81%
RUT251219C012500002023-12-21 2:35PM EST1,250.00846.50772.00781.500.00-1523.61%
RUT251219C013000002023-04-25 2:36PM EST1,300.00583.16588.00611.500.00-110.00%
RUT251219C014000002023-12-04 3:28PM EST1,400.00610.24670.00694.000.00-1031.65%
RUT251219C015000002024-01-04 11:14AM EST1,500.00609.00576.00600.000.00-1628.40%
RUT251219C016000002023-11-03 12:47PM EST1,600.00367.27438.20452.700.00-2517.38%
RUT251219C016500002024-02-13 10:07AM EST1,650.00488.92508.00548.000.00-141734.15%
RUT251219C017000002024-02-09 11:52AM EST1,700.00463.00471.30511.300.00-139633.24%
RUT251219C017500002024-01-05 1:31PM EST1,750.00419.50395.00419.000.00-25026.27%
RUT251219C018000002023-10-17 2:40PM EST1,800.00274.00249.50254.600.00-5042011.22%
RUT251219C018500002023-11-13 3:48PM EST1,850.00183.20331.40354.800.00-323525.41%
RUT251219C019000002024-02-14 10:13AM EST1,900.00335.00342.60382.600.00-21,57230.66%
RUT251219C019500002024-01-31 4:14PM EST1,950.00274.30311.80351.800.00-14599929.93%
RUT251219C020000002024-02-21 2:40PM EST2,000.00281.00281.60321.600.00-505,82629.15%
RUT251219C020500002024-01-17 9:56AM EST2,050.00198.10277.00300.000.00-73529.09%
RUT251219C021000002024-01-23 11:33AM EST2,100.00208.50238.70253.800.00-144426.64%
RUT251219C021500002024-02-07 1:42PM EST2,150.00176.75191.00231.000.00-567226.26%
RUT251219C022000002024-02-13 11:19AM EST2,200.00177.45168.20208.200.00-4556125.76%
RUT251219C022500002024-01-29 1:50PM EST2,250.00156.34147.10187.100.00-30061025.30%
RUT251219C023000002024-02-22 3:43PM EST2,300.00152.51127.60167.600.00-701,82324.88%
RUT251219C023500002023-09-06 12:30PM EST2,350.00107.0059.5062.600.00-110415.62%
RUT251219C024000002023-12-29 10:56AM EST2,400.00133.65110.40121.200.00-15025322.93%
RUT251219C024500002023-11-16 12:11PM EST2,450.0039.9096.00104.100.00-1522.33%
RUT251219C025000002024-02-23 12:03PM EST2,500.0097.0365.90105.90+7.03+7.81%299823.60%
RUT251219C025500002024-01-09 9:42AM EST2,550.0065.3056.4061.500.00-3819.62%
RUT251219C026000002024-02-06 10:51AM EST2,600.0052.8043.7083.700.00-11523.19%
RUT251219C026500002024-02-08 3:04PM EST2,650.0049.5034.2074.200.00-22623.00%
RUT251219C027000002024-01-25 9:39AM EST2,700.0043.0025.8065.800.00-120022.85%
RUT251219C027500002024-02-23 3:35PM EST2,750.0050.0030.0069.900.00-35224824.21%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219P009500002024-02-16 2:12PM EST950.009.930.1014.000.00-310834.47%
RUT251219P010000002024-02-08 9:52AM EST1,000.0013.006.2015.800.00-191,42933.25%
RUT251219P010500002023-07-06 9:11AM EST1,050.0027.8023.8028.400.00--135.92%
RUT251219P011000002023-12-20 3:47PM EST1,100.0023.0018.1020.200.00-555031.03%
RUT251219P011500002024-02-16 2:12PM EST1,150.0016.8911.5022.700.00-212729.96%
RUT251219P012000002024-02-20 11:00AM EST1,200.0021.1014.0040.100.00-2501,34732.81%
RUT251219P012500002023-11-29 11:44AM EST1,250.0037.7032.8034.700.00-25028229.48%
RUT251219P013000002024-01-05 1:47PM EST1,300.0038.6028.0035.300.00-4501,79727.71%
RUT251219P013500002023-11-17 11:03AM EST1,350.0048.8036.5041.700.00-610027.24%
RUT251219P014000002024-02-16 2:47PM EST1,400.0036.0012.8037.500.00-103,63124.52%
RUT251219P014500002023-12-04 10:03AM EST1,450.0060.4654.0064.000.00-2568027.47%
RUT251219P015000002024-01-17 12:04PM EST1,500.0060.5044.0054.000.00-703,22623.91%
RUT251219P015500002024-02-22 2:04PM EST1,550.0055.5045.1085.100.00-761,34426.65%
RUT251219P016000002024-02-23 12:07PM EST1,600.0063.0052.4092.40+2.26+3.72%51,55625.61%
RUT251219P016500002024-02-22 2:02PM EST1,650.0073.1460.50100.500.00-61,58824.61%
RUT251219P017000002024-02-22 3:53PM EST1,700.0083.0069.60109.600.00-1553,17723.65%
RUT251219P017500002024-02-16 2:34PM EST1,750.0088.0079.80119.800.00-1251,63422.72%
RUT251219P018000002024-02-20 3:35PM EST1,800.00108.2391.40131.400.00-1501,77621.85%
RUT251219P018500002024-02-12 1:07PM EST1,850.00106.63104.10144.100.00-1001,05320.99%
RUT251219P019000002024-01-03 2:54PM EST1,900.00156.80141.00152.200.00-12,93519.56%
RUT251219P019500002024-02-20 11:00AM EST1,950.00148.41133.40173.400.00-20076319.28%
RUT251219P020000002024-02-23 12:03PM EST2,000.00160.96150.30190.30-8.25-4.88%16,57918.44%
RUT251219P020500002024-02-06 3:36PM EST2,050.00205.68168.70208.700.00-14516517.57%
RUT251219P021000002024-02-13 3:34PM EST2,100.00221.27188.50228.500.00-10060116.66%
RUT251219P021500002024-01-19 1:23PM EST2,150.00256.70207.90228.100.00-22,73013.63%
RUT251219P022000002024-02-13 11:19AM EST2,200.00254.55233.00273.000.00-4530114.64%
RUT251219P022500002024-01-23 2:27PM EST2,250.00284.87257.60297.600.00-2913.44%
RUT251219P023000002024-02-06 10:51AM EST2,300.00331.46283.70323.700.00-11,29511.98%
RUT251219P023500002023-12-22 2:00PM EST2,350.00321.10347.90362.200.00-182011.56%
RUT251219P024000002023-10-19 1:56PM EST2,400.00536.91475.20480.600.00-109720.54%
RUT251219P024500002023-06-01 2:53PM EST2,450.00550.92423.50447.000.00-101110.90%
RUT251219P025000002024-02-23 12:03PM EST2,500.00417.32405.80445.80-73.03-14.89%1150.00%
RUT251219P025500002023-04-27 9:32AM EST2,550.00662.68597.50621.500.00-10022.77%
RUT251219P026000002023-10-20 8:45AM EST2,600.00707.05629.40634.900.00-1819.34%
RUT251219P027000002023-09-21 3:08PM EST2,700.00706.68793.00817.000.00-1330.57%
RUT251219P027500002024-02-16 10:12AM EST2,750.00575.29575.80615.800.00-3100.00%