Canada markets open in 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,781.83-28.28 (-1.56%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219C009500002023-05-25 12:00PM EDT950.00867.06919.00943.000.00-7951.21%
RUT251219C010000002023-07-03 1:08PM EDT1,000.00972.191,025.501,050.000.00-1172.96%
RUT251219C012000002023-07-12 3:41PM EDT1,200.00845.63821.60843.000.00-2257.02%
RUT251219C012500002023-08-04 9:51AM EDT1,250.00832.20777.90791.000.00-1453.99%
RUT251219C013000002023-04-25 3:36PM EDT1,300.00583.16588.00611.500.00-1134.66%
RUT251219C014000002023-08-08 3:34PM EDT1,400.00693.60606.00615.900.00--142.52%
RUT251219C015000002023-07-28 9:41AM EDT1,500.00654.00530.90542.200.00-1539.90%
RUT251219C016000002023-08-08 4:00PM EDT1,600.00550.78463.10472.700.00-1437.58%
RUT251219C017000002023-01-26 12:43PM EDT1,700.00446.07458.50482.000.00--37542.98%
RUT251219C017500002023-04-27 3:35PM EDT1,750.00315.00311.00335.000.00--5030.44%
RUT251219C018000002023-03-16 11:02AM EDT1,800.00292.50292.00316.000.00-6034030.60%
RUT251219C018500002023-04-06 12:54PM EDT1,850.00259.06238.50262.000.00-21021027.33%
RUT251219C019000002023-09-21 9:38AM EDT1,900.00245.180.000.000.00-2004510.78%
RUT251219C019500002023-08-10 2:09PM EDT1,950.00307.19250.20259.000.00-6042930.42%
RUT251219C020000002023-09-21 3:12PM EDT2,000.00192.400.000.000.00-12,5301.56%
RUT251219C020500002023-08-09 12:01PM EDT2,050.00260.10206.80214.700.00--229.22%
RUT251219C021000002023-09-19 9:56AM EDT2,100.00172.640.000.000.00-504311.56%
RUT251219C021500002023-08-22 11:53AM EDT2,150.00171.25129.90135.700.00-2666524.22%
RUT251219C022000002023-05-04 11:11AM EDT2,200.0089.50134.00150.000.00-131926.81%
RUT251219C022500002023-06-08 12:20PM EDT2,250.00144.50136.60145.900.00-1827.54%
RUT251219C023000002023-07-18 1:23PM EDT2,300.00171.24119.50128.000.00-11,15026.79%
RUT251219C023500002023-09-06 1:30PM EDT2,350.00107.000.000.000.00-11043.13%
RUT251219C024000002023-07-12 3:56PM EDT2,400.00122.00116.70125.000.00-19728.47%
RUT251219C024500002023-06-02 9:30AM EDT2,450.0060.7380.0090.000.00-2225.55%
RUT251219C025000002023-09-18 1:15PM EDT2,500.0059.540.000.000.00-3603.13%
RUT251219C025500002023-01-31 1:35PM EDT2,550.0093.5079.60118.900.00-3530.52%
RUT251219C026000002023-09-07 9:30AM EDT2,600.0051.390.000.000.00-1113.13%
RUT251219C026500002023-09-08 10:05AM EDT2,650.0041.590.000.000.00-886.25%
RUT251219C027000002023-06-09 11:25AM EDT2,700.0042.3138.6044.900.00-1723.52%
RUT251219C027500002023-09-19 11:21AM EDT2,750.0026.300.000.000.00-1236.25%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219P009500002023-05-25 12:00PM EDT950.0029.9019.3025.000.00-81431.31%
RUT251219P010000002023-07-03 1:08PM EDT1,000.0022.0421.8026.400.00-11029.61%
RUT251219P010500002023-07-06 10:11AM EDT1,050.0027.8023.8028.400.00--128.12%
RUT251219P011000002023-08-04 1:58PM EDT1,100.0028.0023.4026.200.00-2857025.54%
RUT251219P011500002023-08-03 11:46AM EDT1,150.0033.0026.7029.800.00-202524.55%
RUT251219P012000002023-09-12 12:22PM EDT1,200.0033.640.000.000.00-2504776.25%
RUT251219P012500002023-06-26 11:15AM EDT1,250.0046.6034.9043.800.00-214023.69%
RUT251219P013000002023-09-12 12:07PM EDT1,300.0043.960.000.000.00-5005473.13%
RUT251219P013500002023-05-12 10:59AM EDT1,350.0082.1060.0063.000.00--322.99%
RUT251219P014000002023-09-12 2:54PM EDT1,400.0056.600.000.000.00-11,2013.13%
RUT251219P014500002023-09-06 3:46PM EDT1,450.0064.890.000.000.00-2006533.13%
RUT251219P015000002023-08-17 12:35PM EDT1,500.0078.8271.2075.100.00-15081818.71%
RUT251219P015500002023-07-14 1:07PM EDT1,550.0083.1681.3087.300.00-20020318.16%
RUT251219P016000002023-09-18 4:00PM EDT1,600.0094.280.000.000.00-17961.56%
RUT251219P016500002023-08-25 12:03PM EDT1,650.00106.500.000.000.00-28340.78%
RUT251219P017000002023-09-18 4:00PM EDT1,700.00118.980.000.000.00-63,0430.78%
RUT251219P017500002023-09-18 4:00PM EDT1,750.00132.650.000.000.00-11,0770.20%
RUT251219P018000002023-09-19 3:04PM EDT1,800.00149.400.000.000.00-5001,5730.00%
RUT251219P018500002023-08-25 10:35AM EDT1,850.00164.800.000.000.00-149460.00%
RUT251219P019000002023-09-07 9:30AM EDT1,900.00178.670.000.000.00-11,9660.00%
RUT251219P019500002023-09-06 3:46PM EDT1,950.00190.740.000.000.00-2006420.00%
RUT251219P020000002023-09-07 12:58PM EDT2,000.00218.190.000.000.00-3212,8040.00%
RUT251219P020500002023-06-23 3:23PM EDT2,050.00259.60201.00218.700.00-6270.00%
RUT251219P021000002023-08-16 3:58PM EDT2,100.00260.10255.80262.700.00-1510.00%
RUT251219P021500002023-07-27 12:43PM EDT2,150.00239.99277.10289.100.00-2,0002,7350.00%
RUT251219P023000002023-08-30 3:10PM EDT2,300.00340.260.000.000.00-101,1000.00%
RUT251219P023500002023-07-27 12:02PM EDT2,350.00333.03387.30399.900.00-1000.00%
RUT251219P024000002023-06-27 2:49PM EDT2,400.00430.76364.00387.100.00-10960.00%
RUT251219P024500002023-06-01 3:53PM EDT2,450.00550.92423.50447.000.00-10110.00%
RUT251219P025000002023-09-07 9:30AM EDT2,500.00489.850.000.000.00-2100.00%
RUT251219P025500002023-04-27 10:32AM EDT2,550.00662.68597.50621.500.00-1000.00%
RUT251219P026000002023-09-07 9:30AM EDT2,600.00560.330.000.000.00-160.00%
RUT251219P027000002023-09-21 4:08PM EDT2,700.00706.680.000.000.00-130.00%
RUT251219P027500002023-06-12 12:35PM EDT2,750.00677.51612.00636.000.00-170.00%