RUT option chain Russell 2000 Index

Expiration Cboe delayed options data · as of 09:41 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±3.8% (2,616.77–2,825.97) · ATM IV 20.1% · P/C open interest 3.32

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
721.60	731.00				0.99	0.0001	-0.229	2,000	1.05	1.55	2	837	57.4%	-0.01	0.0001	-0.229
716.60	726.10			54.6%	0.99	0.0001	-0.231	2,005	1.05	1.55			57.0%	-0.01	0.0001	-0.232
711.70	721.10				0.99	0.0001	-0.234	2,010	1.00	1.70			56.8%	-0.01	0.0001	-0.234
706.70	716.20			53.6%	0.99	0.0001	-0.237	2,015	1.10	1.60			56.4%	-0.01	0.0001	-0.237
701.70	711.20				0.99	0.0001	-0.240	2,020	1.10	1.65	2	1	56.1%	-0.01	0.0001	-0.240
696.70	706.20			52.6%	0.99	0.0001	-0.243	2,025	1.15	1.65			55.9%	-0.01	0.0001	-0.243
691.80	701.30				0.99	0.0001	-0.246	2,030	1.10	1.80			55.7%	-0.01	0.0001	-0.246
686.80	696.30			51.6%	0.99	0.0001	-0.249	2,035	1.15	1.80			55.4%	-0.01	0.0001	-0.249
681.80	691.40				0.99	0.0001	-0.252	2,040	1.15	1.85			55.1%	-0.01	0.0001	-0.252
676.80	686.40			50.7%	0.99	0.0001	-0.255	2,045	1.20	1.85			54.9%	-0.01	0.0001	-0.255
671.90	681.50				0.99	0.0001	-0.258	2,050	1.20	1.90		2	54.6%	-0.01	0.0001	-0.258
666.90	676.50			49.7%	0.99	0.0001	-0.261	2,055	1.25	1.90			54.3%	-0.01	0.0001	-0.261
661.90	671.60				0.99	0.0001	-0.264	2,060	1.25	1.95		4	54.0%	-0.01	0.0001	-0.264
656.90	666.70			48.7%	0.99	0.0001	-0.267	2,065	1.30	1.95			53.7%	-0.01	0.0001	-0.267
651.90	661.70				0.99	0.0001	-0.270	2,070	1.30	2.00		3	53.4%	-0.01	0.0001	-0.270
647.00	656.80			47.8%	0.99	0.0001	-0.273	2,075	1.35	2.05			53.2%	-0.01	0.0001	-0.273
642.00	651.80			52.9%	0.99	0.0001	-0.276	2,080	1.35	2.05		2	52.8%	-0.01	0.0001	-0.276
637.10	646.80			46.8%	0.99	0.0001	-0.279	2,085	1.45	2.00		3	52.5%	-0.01	0.0001	-0.279
632.10	641.90			52.0%	0.98	0.0001	-0.283	2,090	1.50	2.00	2		52.2%	-0.01	0.0001	-0.282
627.10	636.90			45.8%	0.98	0.0001	-0.286	2,095	1.50	2.05			51.9%	-0.01	0.0001	-0.286
622.20	632.00			51.1%	0.98	0.0001	-0.289	2,100	1.50	2.20			51.8%	-0.02	0.0001	-0.289
617.20	627.00			44.9%	0.98	0.0001	-0.292	2,105	1.50	2.20			51.4%	-0.02	0.0001	-0.292
612.30	622.00			50.1%	0.98	0.0001	-0.296	2,110	1.55	2.25			51.2%	-0.02	0.0001	-0.295
607.30	617.10			43.9%	0.98	0.0001	-0.299	2,115	1.55	2.25			50.8%	-0.02	0.0001	-0.299
602.40	612.10			49.2%	0.98	0.0001	-0.302	2,120	1.60	2.30		1	50.5%	-0.02	0.0001	-0.302
597.40	607.10		1	43.0%	0.98	0.0001	-0.306	2,125	1.65	2.35		1	50.3%	-0.02	0.0001	-0.305
592.50	602.20			48.3%	0.98	0.0001	-0.309	2,130	1.65	2.35			49.9%	-0.02	0.0001	-0.309
587.50	597.90			42.0%	0.98	0.0001	-0.313	2,135	1.70	2.40			49.7%	-0.02	0.0001	-0.312
582.60	592.90			47.4%	0.98	0.0001	-0.316	2,140	1.75	2.45		8	49.4%	-0.02	0.0001	-0.316
577.60	588.00			41.1%	0.98	0.0001	-0.320	2,145	1.75	2.50		3	49.1%	-0.02	0.0001	-0.319
572.60	582.40			46.5%	0.98	0.0001	-0.323	2,150	1.80	2.50		2	48.8%	-0.02	0.0001	-0.323
567.70	577.40			40.1%	0.98	0.0001	-0.327	2,155	1.85	2.55		5	48.5%	-0.02	0.0001	-0.327
562.70	572.50			45.5%	0.98	0.0001	-0.331	2,160	1.85	2.60		11	48.2%	-0.02	0.0001	-0.330
557.80	567.50			39.2%	0.98	0.0001	-0.334	2,165	1.90	2.60			47.9%	-0.02	0.0001	-0.334
552.80	562.60			44.6%	0.98	0.0001	-0.338	2,170	1.95	2.65			47.6%	-0.02	0.0001	-0.338
547.90	557.60		2	38.7%	0.98	0.0002	-0.342	2,175	1.95	2.70			47.3%	-0.02	0.0002	-0.342
542.90	552.70			43.7%	0.98	0.0002	-0.346	2,180	2.00	2.75		7	47.0%	-0.02	0.0002	-0.346
542.00	544.30			46.9%	0.98	0.0002	-0.349	2,185	2.05	2.80			46.8%	-0.02	0.0002	-0.349
537.00	539.40			42.9%	0.98	0.0002	-0.353	2,190	2.10	2.80		5	46.4%	-0.02	0.0002	-0.353
532.10	534.40			45.9%	0.98	0.0002	-0.357	2,195	2.10	2.85		2	46.1%	-0.02	0.0002	-0.357
523.10	532.90			42.0%	0.98	0.0002	-0.361	2,200	2.15	2.90		37	45.8%	-0.02	0.0002	-0.361
522.20	524.60			45.0%	0.98	0.0002	-0.365	2,205	2.20	2.95			45.6%	-0.02	0.0002	-0.365
517.20	519.60			41.1%	0.98	0.0002	-0.369	2,210	2.25	3.00			45.3%	-0.02	0.0002	-0.369
512.30	514.70			44.1%	0.98	0.0002	-0.374	2,215	2.30	3.10		22	45.1%	-0.02	0.0002	-0.373
507.30	509.70			40.2%	0.98	0.0002	-0.378	2,220	2.35	3.10			44.7%	-0.02	0.0002	-0.378
502.50	504.70			43.2%	0.97	0.0002	-0.382	2,225	2.35	3.20		7	44.5%	-0.02	0.0002	-0.382
497.40	499.80			39.3%	0.97	0.0002	-0.387	2,230	2.40	3.20		10	44.1%	-0.03	0.0002	-0.386
492.50	494.90			42.3%	0.97	0.0002	-0.391	2,235	2.45	3.30		1	43.7%	-0.03	0.0002	-0.391
487.60	490.00			38.4%	0.97	0.0002	-0.396	2,240	2.50	3.30		2	43.5%	-0.03	0.0002	-0.395
482.60	485.00			41.4%	0.97	0.0002	-0.400	2,245	2.55	3.40		9	43.3%	-0.03	0.0002	-0.400
477.80	480.00		1	37.6%	0.97	0.0002	-0.405	2,250	2.65	3.30		28	42.9%	-0.03	0.0002	-0.404
472.70	475.20			40.6%	0.97	0.0002	-0.409	2,255	2.70	3.50	4	5	42.8%	-0.03	0.0002	-0.409
467.80	470.20			42.7%	0.97	0.0002	-0.414	2,260	2.75	3.40	4		42.3%	-0.03	0.0002	-0.414
462.90	465.30			39.7%	0.97	0.0002	-0.419	2,265	2.80	3.50			42.0%	-0.03	0.0002	-0.419
457.90	460.40			41.8%	0.97	0.0002	-0.424	2,270	2.85	3.60		3	41.7%	-0.03	0.0002	-0.424
453.10	455.30			38.8%	0.97	0.0003	-0.429	2,275	2.95	3.60			41.5%	-0.03	0.0003	-0.429
448.10	450.50			40.9%	0.97	0.0003	-0.434	2,280	3.00	3.60	3		41.1%	-0.03	0.0003	-0.434
443.20	445.60			37.9%	0.97	0.0003	-0.439	2,285	3.00	3.70			40.8%	-0.03	0.0003	-0.439
438.20	440.60			40.0%	0.97	0.0003	-0.444	2,290	3.00	3.90		3	40.6%	-0.03	0.0003	-0.444
433.30	435.70			37.0%	0.97	0.0003	-0.450	2,295	3.10	3.80		2	40.2%	-0.03	0.0003	-0.450
428.50	430.70			39.1%	0.97	0.0003	-0.455	2,300	3.20	3.90	5	46	40.0%	-0.03	0.0003	-0.455
423.50	425.90			36.2%	0.96	0.0003	-0.461	2,305	3.30	4.10		1	39.8%	-0.04	0.0003	-0.461
418.50	421.00			38.2%	0.96	0.0003	-0.467	2,310	3.30	4.00	3	8	39.3%	-0.04	0.0003	-0.467
413.60	416.00			35.3%	0.96	0.0003	-0.472	2,315	3.40	4.10			39.1%	-0.04	0.0003	-0.472
408.70	411.10			37.3%	0.96	0.0003	-0.478	2,320	3.40	4.30		2	38.8%	-0.04	0.0003	-0.478
403.90	406.10			38.8%	0.96	0.0003	-0.484	2,325	3.50	4.40		2	38.6%	-0.04	0.0003	-0.484
398.90	401.30			36.4%	0.96	0.0003	-0.490	2,330	3.60	4.50		1	38.2%	-0.04	0.0003	-0.490
394.00	396.40			37.9%	0.96	0.0004	-0.496	2,335	3.70	4.60		3	37.9%	-0.04	0.0004	-0.496
389.10	391.50			35.5%	0.96	0.0004	-0.503	2,340	3.70	4.60			37.7%	-0.04	0.0004	-0.503
384.20	386.60			37.0%	0.96	0.0004	-0.509	2,345	3.90	4.70		1	37.5%	-0.04	0.0004	-0.509
379.40	381.60		1	34.6%	0.96	0.0004	-0.516	2,350	4.00	4.80	5	3	37.2%	-0.04	0.0004	-0.516
374.40	376.80			36.1%	0.95	0.0004	-0.523	2,355	4.10	4.90			37.0%	-0.04	0.0004	-0.523
369.50	371.90			33.8%	0.95	0.0004	-0.530	2,360	4.10	5.00		6	36.6%	-0.05	0.0004	-0.530
364.60	367.00			35.2%	0.95	0.0004	-0.537	2,365	4.30	5.10			36.4%	-0.05	0.0004	-0.537
359.70	362.10			32.9%	0.95	0.0004	-0.544	2,370	4.40	5.20	7	7	36.1%	-0.05	0.0004	-0.544
354.90	357.10			34.3%	0.95	0.0004	-0.551	2,375	4.50	5.30		35	35.8%	-0.05	0.0004	-0.551
349.90	352.30			35.4%	0.95	0.0004	-0.559	2,380	4.50	5.40		6	35.5%	-0.05	0.0004	-0.559
345.00	347.50			33.4%	0.95	0.0005	-0.566	2,385	4.60	5.60		6	35.2%	-0.05	0.0005	-0.566
340.10	342.60			34.5%	0.95	0.0005	-0.574	2,390	4.70	5.70		13	34.9%	-0.05	0.0005	-0.574
335.30	337.70			32.5%	0.94	0.0005	-0.582	2,395	4.90	5.80		3	34.7%	-0.06	0.0005	-0.582
330.50	332.80		1	33.6%	0.94	0.0005	-0.590	2,400	5.00	5.90	97	157	34.4%	-0.06	0.0005	-0.590
325.50	328.00			31.6%	0.94	0.0005	-0.598	2,405	5.20	5.90		1	34.1%	-0.06	0.0005	-0.598
320.70	323.20			32.7%	0.94	0.0005	-0.607	2,410	5.30	6.20	5	11	33.9%	-0.06	0.0005	-0.607
315.80	318.30			33.6%	0.94	0.0006	-0.616	2,415	5.40	6.30		15	33.6%	-0.06	0.0006	-0.616
311.00	313.50			31.8%	0.94	0.0006	-0.624	2,420	5.60	6.50	10	8	33.3%	-0.06	0.0006	-0.624
306.30	308.50			32.6%	0.93	0.0006	-0.633	2,425	5.70	6.60		14	33.1%	-0.06	0.0006	-0.633
301.30	303.80			30.9%	0.93	0.0006	-0.643	2,430	5.90	6.80		27	32.9%	-0.07	0.0006	-0.643
296.50	299.00			31.7%	0.93	0.0006	-0.652	2,435	6.00	6.80	7	3	32.5%	-0.07	0.0006	-0.652
291.70	294.20			29.9%	0.93	0.0006	-0.662	2,440	6.20	7.20		4	32.2%	-0.07	0.0006	-0.662
286.80	289.40			30.8%	0.93	0.0007	-0.671	2,445	6.40	7.30	17	55	32.0%	-0.07	0.0007	-0.671
282.10	284.50			31.5%	0.92	0.0007	-0.681	2,450	6.60	7.50	94	73	31.8%	-0.07	0.0007	-0.681
277.20	279.80			29.8%	0.92	0.0007	-0.692	2,455	6.70	7.70	32	14	31.6%	-0.08	0.0007	-0.692
272.40	275.00			30.5%	0.92	0.0007	-0.702	2,460	6.90	7.90	51	12	31.3%	-0.08	0.0007	-0.702
267.70	270.20			28.9%	0.92	0.0007	-0.713	2,465	7.10	8.10		3	31.0%	-0.08	0.0007	-0.713
262.90	265.40			29.5%	0.92	0.0008	-0.724	2,470	7.40	8.40	38	47	30.8%	-0.08	0.0008	-0.724
258.20	260.60			30.0%	0.91	0.0008	-0.735	2,475	7.60	8.40	19	36	30.4%	-0.09	0.0008	-0.735
253.40	256.00			28.6%	0.91	0.0008	-0.746	2,480	7.80	8.80	61	60	30.2%	-0.09	0.0008	-0.746
248.60	251.20			29.1%	0.91	0.0008	-0.757	2,485	8.00	8.90	20	210	29.9%	-0.09	0.0008	-0.757
243.90	246.50			29.1%	0.90	0.0009	-0.769	2,490	8.30	9.30	7	101	29.7%	-0.10	0.0009	-0.769
239.10	241.80			28.1%	0.90	0.0009	-0.781	2,495	8.60	9.60	26	386	29.5%	-0.10	0.0009	-0.781
234.50	236.90			28.6%	0.90	0.0009	-0.793	2,500	8.90	9.90	123	335	29.2%	-0.10	0.0009	-0.793
229.70	232.40			29.0%	0.89	0.0010	-0.805	2,505	9.00	10.20	2	353	28.9%	-0.10	0.0010	-0.806
225.00	227.70			27.6%	0.89	0.0010	-0.818	2,510	9.30	10.50	8	561	28.7%	-0.11	0.0010	-0.818
220.40	223.00			27.8%	0.89	0.0010	-0.831	2,515	9.60	10.80	1	238	28.5%	-0.11	0.0010	-0.831
215.70	218.40			28.2%	0.88	0.0010	-0.844	2,520	10.10	11.20	38	532	28.3%	-0.12	0.0010	-0.844
211.20	213.60		2	26.9%	0.88	0.0011	-0.857	2,525	10.30	11.50	103	158	28.0%	-0.12	0.0011	-0.857
206.40	209.10			27.1%	0.88	0.0011	-0.871	2,530	10.80	11.90	18	541	27.8%	-0.12	0.0011	-0.871
201.80	204.60			27.1%	0.87	0.0012	-0.884	2,535	11.10	12.30	75	643	27.6%	-0.13	0.0012	-0.884
197.20	199.90			27.1%	0.87	0.0012	-0.898	2,540	11.40	12.70	11	614	27.3%	-0.13	0.0012	-0.898
192.60	195.40			26.8%	0.86	0.0012	-0.912	2,545	11.80	13.10	11	494	27.1%	-0.14	0.0012	-0.912
188.20	190.70			26.4%	0.86	0.0013	-0.926	2,550	12.30	13.60	35	433	26.9%	-0.14	0.0013	-0.926
183.60	186.30			26.2%	0.85	0.0013	-0.941	2,555	12.70	14.00	16	366	26.6%	-0.15	0.0013	-0.941
179.00	181.80			26.1%	0.85	0.0014	-0.955	2,560	13.20	14.50	26	399	26.4%	-0.15	0.0014	-0.955
174.50	177.30			25.8%	0.84	0.0014	-0.970	2,565	13.70	15.00	3	382	26.2%	-0.16	0.0014	-0.970
170.10	172.90			25.3%	0.84	0.0014	-0.984	2,570	14.20	15.60	53	502	25.9%	-0.16	0.0014	-0.984
165.70	168.30			25.3%	0.83	0.0015	-0.999	2,575	14.70	16.10	37	470	25.7%	-0.17	0.0015	-0.999
161.20	164.00			25.1%	0.83	0.0015	-1.014	2,580	15.30	16.70	58	190	25.5%	-0.17	0.0015	-1.014
156.80	159.60			24.9%	0.82	0.0016	-1.028	2,585	15.90	17.30	37	196	25.3%	-0.18	0.0016	-1.028
152.40	155.30			24.7%	0.81	0.0016	-1.043	2,590	16.50	17.90	84	411	25.1%	-0.19	0.0016	-1.043
148.10	151.00			24.1%	0.81	0.0017	-1.058	2,595	17.10	18.60	68	452	24.8%	-0.19	0.0017	-1.058
143.90	146.50			24.3%	0.80	0.0017	-1.073	2,600	17.90	19.30	163	148	24.6%	-0.20	0.0017	-1.073
139.50	142.40			23.8%	0.79	0.0018	-1.087	2,605	18.50	20.00	9	231	24.4%	-0.21	0.0018	-1.087
135.30	138.10			23.6%	0.78	0.0018	-1.101	2,610	19.30	20.70	220	221	24.2%	-0.22	0.0018	-1.101
131.10	133.90			23.4%	0.78	0.0019	-1.115	2,615	20.00	21.50	13	289	24.0%	-0.22	0.0019	-1.116
126.90	129.80			23.3%	0.77	0.0020	-1.129	2,620	20.80	22.40	93	246	23.8%	-0.23	0.0020	-1.129
122.90	125.50			23.0%	0.76	0.0020	-1.143	2,625	21.70	23.20	69	159	23.6%	-0.24	0.0020	-1.143
118.70	121.60			22.9%	0.75	0.0021	-1.156	2,630	22.60	24.20	265	108	23.4%	-0.25	0.0021	-1.156
114.70	117.50		1	22.7%	0.74	0.0021	-1.169	2,635	23.50	25.10	145	66	23.2%	-0.26	0.0021	-1.169
110.70	113.40		1	22.5%	0.73	0.0022	-1.181	2,640	24.50	26.10	304	102	23.0%	-0.27	0.0022	-1.181
106.70	109.50			22.3%	0.72	0.0022	-1.193	2,645	25.50	27.10	74	23	22.8%	-0.28	0.0022	-1.193
102.90	105.50		1	22.7%	0.71	0.0023	-1.204	2,650	26.60	28.30	417	57	22.6%	-0.29	0.0023	-1.204
99.00	101.70			22.4%	0.70	0.0024	-1.214	2,655	27.70	29.40	41	49	22.4%	-0.30	0.0024	-1.214
95.20	97.90		1	22.3%	0.69	0.0024	-1.224	2,660	28.90	30.60	400	67	22.2%	-0.31	0.0024	-1.224
91.40	94.10		4	22.1%	0.68	0.0025	-1.232	2,665	30.10	31.80	50	93	22.1%	-0.32	0.0025	-1.232
87.80	90.40	1	4	21.9%	0.67	0.0025	-1.240	2,670	31.40	33.10	4,477	187	21.9%	-0.33	0.0025	-1.240
84.20	86.70			21.3%	0.66	0.0026	-1.247	2,675	32.70	34.50	139	55	21.7%	-0.34	0.0026	-1.247
80.50	83.20	10	2	21.2%	0.64	0.0026	-1.253	2,680	34.20	35.90	4,330	95	21.5%	-0.36	0.0026	-1.253
77.00	79.70	9		21.3%	0.63	0.0027	-1.257	2,685	35.60	37.40	70	69	21.3%	-0.37	0.0027	-1.257
73.60	76.20			20.8%	0.62	0.0028	-1.260	2,690	37.10	38.90	51	136	21.1%	-0.38	0.0028	-1.260
70.70	72.60		1	20.7%	0.60	0.0028	-1.262	2,695	38.70	40.50	2	34	21.0%	-0.39	0.0028	-1.262
67.40	69.30		1	20.6%	0.59	0.0029	-1.263	2,700	40.40	42.20	9	318	20.8%	-0.41	0.0029	-1.263
64.20	66.00		1	20.4%	0.58	0.0029	-1.262	2,705	42.20	44.00	16	8	20.6%	-0.42	0.0029	-1.262
61.00	62.90		3	20.3%	0.56	0.0030	-1.260	2,710	44.00	45.80	96	193	20.5%	-0.44	0.0030	-1.260
57.90	59.80			20.1%	0.55	0.0030	-1.256	2,715	45.90	47.70	1	16	20.3%	-0.45	0.0030	-1.256
54.90	56.80		4	20.0%	0.53	0.0030	-1.251	2,720	47.80	49.70	32	53	20.2%	-0.47	0.0030	-1.251
52.00	53.80		2	19.8%	0.52	0.0031	-1.244	2,725	49.90	51.80	14	34	20.0%	-0.48	0.0031	-1.244
49.20	51.00	2		19.7%	0.50	0.0031	-1.235	2,730	51.80	54.20	18	165	20.0%	-0.50	0.0031	-1.235
46.40	48.20			19.5%	0.49	0.0031	-1.224	2,735	54.00	56.50		82	19.8%	-0.51	0.0031	-1.224
43.70	45.50	2	12	19.3%	0.47	0.0031	-1.212	2,740	56.30	58.80	96	164	19.4%	-0.53	0.0031	-1.212
41.20	42.90		3	19.2%	0.46	0.0031	-1.198	2,745	58.70	61.20		11	19.5%	-0.54	0.0031	-1.198
38.70	40.40	3	37	19.1%	0.44	0.0032	-1.182	2,750	61.30	63.60	11	243	19.1%	-0.56	0.0032	-1.182
36.30	38.00		3	18.9%	0.42	0.0032	-1.164	2,755	63.80	66.30	5	17	19.0%	-0.58	0.0032	-1.164
34.00	35.70	4	17	18.8%	0.41	0.0032	-1.145	2,760	66.50	69.00	7	118	19.0%	-0.59	0.0032	-1.145
31.70	33.40	5	6	18.6%	0.39	0.0031	-1.124	2,765	69.20	71.80	1	11	18.9%	-0.61	0.0031	-1.124
29.60	31.30	6	9	18.6%	0.37	0.0031	-1.101	2,770	72.10	74.60	42	82	18.7%	-0.62	0.0031	-1.101
27.60	29.30	4	2	18.4%	0.36	0.0031	-1.077	2,775	75.10	77.50		18	18.6%	-0.64	0.0031	-1.077
25.70	27.30	11	12	18.3%	0.34	0.0031	-1.051	2,780	78.10	80.70	7	151	18.5%	-0.66	0.0031	-1.051
23.80	25.40		7	18.2%	0.33	0.0030	-1.024	2,785	81.20	83.80	12	55	18.5%	-0.67	0.0030	-1.024
22.10	23.70	1	10	18.1%	0.31	0.0030	-0.996	2,790	84.40	87.10	8	132	18.2%	-0.69	0.0030	-0.996
20.40	22.00	6	12	18.0%	0.29	0.0029	-0.966	2,795	87.80	90.40		25	18.2%	-0.70	0.0029	-0.966
18.80	20.30	28	42	17.8%	0.28	0.0029	-0.935	2,800	91.20	93.70	42	68	17.9%	-0.72	0.0029	-0.935
17.30	18.80	1	1	17.8%	0.26	0.0028	-0.904	2,805	94.70	97.30		45	18.0%	-0.74	0.0028	-0.904
15.90	17.40	23	19	17.7%	0.25	0.0028	-0.872	2,810	98.20	100.80	33	107	17.9%	-0.75	0.0028	-0.872
14.60	16.00	3	12	17.6%	0.24	0.0027	-0.839	2,815	101.80	104.50		41	17.8%	-0.76	0.0027	-0.839
13.40	14.80	26	22	17.5%	0.22	0.0026	-0.805	2,820	105.60	108.20	20	53	17.8%	-0.78	0.0026	-0.805
12.20	13.60	15	9	17.4%	0.21	0.0025	-0.772	2,825	109.50	111.90	2	13	17.9%	-0.79	0.0025	-0.772
11.20	12.50	14	19	17.3%	0.20	0.0024	-0.738	2,830	113.30	116.00	2	51	17.6%	-0.80	0.0024	-0.738
10.20	11.40	15	53	17.2%	0.18	0.0024	-0.704	2,835	117.30	119.90		14	17.6%	-0.82	0.0024	-0.704
9.30	10.40	51	16	17.1%	0.17	0.0023	-0.670	2,840	121.40	124.00		10	17.5%	-0.83	0.0023	-0.670
8.40	9.50	94	21	17.1%	0.16	0.0022	-0.637	2,845	125.50	128.10		1	17.5%	-0.84	0.0022	-0.637
7.80	8.70	4,209	144	17.0%	0.15	0.0021	-0.605	2,850	129.80	132.10		44	17.4%	-0.85	0.0021	-0.605
7.00	8.00	97	4	17.0%	0.14	0.0020	-0.572	2,855	133.90	136.50		4	17.1%	-0.86	0.0020	-0.572
6.40	7.30	4,317	39	16.9%	0.13	0.0019	-0.541	2,860	138.20	140.80		72	17.4%	-0.87	0.0019	-0.541
5.80	6.60	55	11	16.9%	0.12	0.0018	-0.510	2,865	142.60	145.10	1	3	17.4%	-0.88	0.0018	-0.510
5.20	6.00	271	58	16.8%	0.11	0.0017	-0.481	2,870	147.10	149.50		25	17.4%	-0.89	0.0017	-0.481
4.70	5.50	43	33	16.8%	0.10	0.0016	-0.452	2,875	151.60	153.90		5	17.4%	-0.90	0.0016	-0.452
4.20	5.00	364	258	16.8%	0.09	0.0015	-0.424	2,880	156.00	158.50		25	17.4%	-0.91	0.0015	-0.424
3.80	4.50	65	30	16.7%	0.09	0.0014	-0.398	2,885	160.60	163.10		1	17.4%	-0.91	0.0014	-0.398
3.40	4.10	61	49	16.7%	0.08	0.0013	-0.372	2,890	165.20	167.70		56	17.4%	-0.92	0.0013	-0.372
3.00	3.80	37	46	16.7%	0.07	0.0013	-0.348	2,895	169.80	172.30		52	17.4%	-0.93	0.0013	-0.348
2.75	3.40	247	114	16.7%	0.07	0.0012	-0.326	2,900	174.60	176.90		16	17.4%	-0.93	0.0012	-0.326
2.45	3.10	98	50	16.7%	0.06	0.0011	-0.304	2,905	179.20	181.70		42	17.5%	-0.94	0.0011	-0.304
2.20	2.80	27	12	16.7%	0.06	0.0010	-0.283	2,910	183.90	186.40		12	17.5%	-0.94	0.0010	-0.283
1.95	2.55	271	28	16.7%	0.05	0.0010	-0.264	2,915	188.70	191.20		10	17.5%	-0.95	0.0010	-0.264
1.75	2.35	14	112	16.7%	0.05	0.0009	-0.246	2,920	193.40	195.90		7	17.6%	-0.95	0.0009	-0.246
1.55	2.15	14	114	16.7%	0.04	0.0008	-0.229	2,925	198.30	200.60		3	17.6%	-0.96	0.0008	-0.229
1.40	1.95	6	85	16.7%	0.04	0.0008	-0.213	2,930	203.10	205.50		21	17.8%	-0.96	0.0008	-0.213
1.25	1.80		42	16.8%	0.04	0.0007	-0.199	2,935	207.90	210.40			15.6%	-0.96	0.0007	-0.199
1.10	1.65	8	53	16.8%	0.03	0.0007	-0.185	2,940	212.70	215.20			18.9%	-0.97	0.0007	-0.185
0.9500	1.50	9	132	16.8%	0.03	0.0006	-0.172	2,945	217.60	220.10		1	17.5%	-0.97	0.0006	-0.172
0.8500	1.40	15	41	16.8%	0.03	0.0006	-0.160	2,950	222.60	224.80		17	19.6%	-0.97	0.0006	-0.160
0.7500	1.30	2	28	16.9%	0.03	0.0005	-0.149	2,955	227.40	229.80		10	18.2%	-0.97	0.0005	-0.149
0.6500	1.20	9	222	16.9%	0.02	0.0005	-0.139	2,960	232.30	234.70		9	20.3%	-0.98	0.0005	-0.139
0.6000	1.10		31	17.0%	0.02	0.0005	-0.129	2,965	237.20	239.60		1	18.9%	-0.98	0.0005	-0.129
0.5000	1.00		44	16.9%	0.02	0.0004	-0.121	2,970	242.10	244.50		9	21.0%	-0.98	0.0004	-0.121
0.4500	0.9500	17	18	17.1%	0.02	0.0004	-0.112	2,975	247.10	249.30			19.6%	-0.98	0.0004	-0.113
0.4000	0.9000	19	75	17.2%	0.02	0.0004	-0.105	2,980	252.00	254.30			17.3%	-0.98	0.0004	-0.105
0.3500	0.8500	4	36	17.2%	0.02	0.0004	-0.098	2,985	256.90	259.30			20.3%	-0.98	0.0004	-0.098
0.3000	0.8000	2	75	17.3%	0.01	0.0003	-0.091	2,990	261.90	264.20			19.5%	-0.99	0.0003	-0.091
0.2500	0.7500	4	44	17.3%	0.01	0.0003	-0.085	2,995	266.80	269.10		4	20.9%	-0.99	0.0003	-0.085
0.2500	0.7000	10	57	17.5%	0.01	0.0003	-0.080	3,000	271.80	274.00		3	19.6%	-0.99	0.0003	-0.080
0.2000	0.6500		43	17.5%	0.01	0.0003	-0.075	3,005	276.80	279.00			21.7%	-0.99	0.0003	-0.075
0.1500	0.6000	16	115	17.5%	0.01	0.0002	-0.070	3,010	281.70	283.90			19.3%	-0.99	0.0002	-0.070
0.1500	0.6000	4	84	17.8%	0.01	0.0002	-0.066	3,015	286.70	288.90			22.3%	-0.99	0.0002	-0.066
0.1000	0.6000	16	64	17.8%	0.01	0.0002	-0.061	3,020	291.60	293.90			20.8%	-0.99	0.0002	-0.061
0.1000	0.5500	1	16	17.9%	0.01	0.0002	-0.058	3,025	296.60	298.80			22.9%	-0.99	0.0002	-0.058
0.0500	0.5000		34	17.8%	0.01	0.0002	-0.054	3,030	301.60	303.80			20.6%	-0.99	0.0002	-0.054
0.0500	0.5000		344	18.1%	0.01	0.0002	-0.051	3,035	306.50	308.70			23.6%	-0.99	0.0002	-0.051
0.0500	0.4500		139	18.1%	0.01	0.0002	-0.048	3,040	311.50	313.70			21.2%	-0.99	0.0002	-0.048
0.0500	0.4500		274	18.4%	0.01	0.0001	-0.045	3,045	316.50	318.70			24.3%	-0.99	0.0001	-0.045
0	0.4500	1	227	18.4%	0.01	0.0001	-0.043	3,050	321.50	323.60			21.9%	-0.99	0.0001	-0.043
0	0.4000		114	18.4%	0.01	0.0001	-0.040	3,055	326.40	328.60			24.9%	-0.99	0.0001	-0.040
0	0.4000		87	18.6%	0.01	0.0001	-0.038	3,060	331.40	333.60			22.5%	-0.99	0.0001	-0.038
0	0.4500		16	19.1%	0.00	0.0001	-0.036	3,065	336.40	338.50			25.6%	-0.99	0.0001	-0.036
0	0.4500		28	19.3%	0.00	0.0001	-0.034	3,070	341.40	343.50		6	23.2%	-1.00	0.0001	-0.034
0	0.4000		31	19.3%	0.00	0.0001	-0.032	3,075	346.40	348.40			26.2%	-1.00	0.0001	-0.032
0	0.3500		136	19.3%	0.00	0.0001	-0.031	3,080	351.30	353.50		2	23.8%	-1.00	0.0001	-0.031
0	0.3500	1	9	19.5%	0.00	0.0001	-0.029	3,085	356.30	358.40			26.9%	-1.00	0.0001	-0.029
0	0.3500		79	19.7%	0.00	0.0001	-0.028	3,090	361.30	363.40			24.4%	-1.00	0.0001	-0.028
0	0.3500		22	20.0%	0.00	0.0001	-0.026	3,095	366.30	368.40			27.5%	-1.00	0.0001	-0.026
0	0.3500	9	94	20.2%	0.00	0.0001	-0.025	3,100	371.30	373.30		1	25.1%	-1.00	0.0001	-0.025
0	0.3000		74	20.1%	0.00	0.0001	-0.024	3,105	376.20	378.40			28.1%	-1.00	0.0001	-0.024
0	0.3000		129	20.3%	0.00	0.0001	-0.023	3,110	381.20	383.30			25.7%	-1.00	0.0001	-0.023
0	0.3000	1	24	20.5%	0.00	0.0001	-0.022	3,115	386.20	388.30			28.8%	-1.00	0.0001	-0.022
0	0.3000	1	137	20.8%	0.00	0.0001	-0.021	3,120	391.20	393.30			26.3%	-1.00	0.0001	-0.021

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 06, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

RUT option chain Russell 2000 Index

Volatility smile — Nov 06, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive