Quote for RUT (RUSSELL 2000)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Mar 19 '27 2,790.00 | 170.85 | 167.65 | 6.00% | 5 | 0.21 |
| Jun 17 '27 2,800.00 | 218.65 | 218.65 | 7.83% | 8 | 0.21 |
| Mar 19 '27 2,800.00 | 165.00 | 165.00 | 5.91% | 5 | 0.21 |
| Nov 20 '26 2,780.00 | 88.70 | 75.50 | 2.70% | 1 | 0.21 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Dec 15 '28 2,800.00 | Dec 15 '28 2,800.00 | 699.65 | 6.80 |
| Dec 17 '27 2,800.00 | Dec 17 '27 2,800.00 | 509.25 | 6.80 |
| Sep 17 '27 2,800.00 | Sep 17 '27 2,800.00 | 446.60 | 6.80 |
| Jun 17 '27 2,800.00 | Jun 17 '27 2,800.00 | 376.05 | 6.80 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Dec 18 '26 2,805.00 | Dec 18 '26 2,800.00 | 2.30 | 5.00 |
| Dec 18 '26 2,795.00 | Dec 18 '26 2,790.00 | 2.10 | 5.00 |
| Nov 20 '26 2,805.00 | Nov 20 '26 2,800.00 | 2.30 | 5.00 |
| Dec 18 '26 2,800.00 | Dec 18 '26 2,795.00 | 2.10 | 5.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 2,780.00 | Oct 16 '26 2,805.00 | 13.85 | 25.00 |
| Oct 16 '26 2,780.00 | Oct 16 '26 2,800.00 | 11.50 | 20.00 |
| Oct 16 '26 2,785.00 | Oct 16 '26 2,805.00 | 10.85 | 20.00 |
| Oct 16 '26 2,785.00 | Oct 16 '26 2,800.00 | 8.50 | 15.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Nov 20 '26 2,795.00 | Nov 20 '26 2,790.00 | -2.85 | 5.00 |
| Mar 19 '27 2,800.00 | Mar 19 '27 2,790.00 | -5.85 | 10.00 |
| Nov 20 '26 2,800.00 | Nov 20 '26 2,790.00 | -5.44 | 10.00 |
| Oct 16 '26 2,785.00 | Oct 16 '26 2,780.00 | -3.00 | 5.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 2,780.00 | Oct 16 '26 2,805.00 | -11.05 | 25.00 |
| Oct 16 '26 2,780.00 | Oct 16 '26 2,800.00 | -8.55 | 20.00 |
| Oct 16 '26 2,785.00 | Oct 16 '26 2,805.00 | -9.15 | 20.00 |
| Oct 16 '26 2,780.00 | Oct 16 '26 2,795.00 | -6.15 | 15.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Jun 17 '27 2,800.00 | Dec 15 '28 2,800.00 | -240.10 | 18 |
| Mar 19 '27 2,800.00 | Dec 15 '28 2,800.00 | -293.75 | 21 |
| Dec 18 '26 2,800.00 | Dec 15 '28 2,800.00 | -356.75 | 24 |
| Nov 20 '26 2,800.00 | Dec 15 '28 2,800.00 | -381.34 | 25 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 2,780.00 | Dec 18 '26 2,780.00 | -18.95 | 1 |
| Nov 20 '26 2,785.00 | Dec 18 '26 2,785.00 | -18.95 | 1 |
| Nov 20 '26 2,790.00 | Dec 18 '26 2,790.00 | -18.90 | 1 |
| Nov 20 '26 2,795.00 | Dec 18 '26 2,795.00 | -18.90 | 1 |