Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

RUT
Russell 2000 Index
index RUSSELLFL

No price data
Dec 31, 1969 7:00:00 PM EST
0.000.000%(0.00)
OverviewOption ChainMax PainOption Chain
May 21, 2025May 22, 2025May 23, 2025May 27, 2025May 28, 2025May 29, 2025May 30, 2025Jun 2, 2025Jun 3, 2025Jun 4, 2025Jun 5, 2025Jun 6, 2025Jun 9, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 31, 2025Dec 19, 2025Dec 31, 2025Mar 20, 2026Mar 31, 2026Jun 18, 2026Dec 18, 2026Dec 17, 2027

ITM/OTM for May 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
02,9672,1870


RUT May 22, 2025 Exp. - Volume by Strike
Puts
Calls

RUT May 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

RUT May 22, 2025 Exp. - Max Pain @ $2,070.00

Puts
Calls


RUT May 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,420 C00%0RUTW250522C02420000
2,415 C00%0RUTW250522C02415000
2,410 C00%0RUTW250522C02410000
2,405 C00%0RUTW250522C02405000
2,400 C00%0RUTW250522C02400000
2,395 C00%0RUTW250522C02395000
2,390 C00%0RUTW250522C02390000
2,385 C00%0RUTW250522C02385000
2,380 C00%0RUTW250522C02380000
2,375 C00%0RUTW250522C02375000
2,370 C00%0RUTW250522C02370000
2,365 C00%0RUTW250522C02365000
2,360 C00%0RUTW250522C02360000
2,355 C00%0RUTW250522C02355000
2,350 C00%0RUTW250522C02350000
2,345 C00%0RUTW250522C02345000
2,340 C00%0RUTW250522C02340000
2,335 C00%0RUTW250522C02335000
2,330 C00%0RUTW250522C02330000
2,325 C00%0RUTW250522C02325000
2,320 C00%0RUTW250522C02320000
2,315 C00%0RUTW250522C02315000
2,310 C00%0RUTW250522C02310000
2,305 C00%0RUTW250522C02305000
2,300 C00%0RUTW250522C02300000
2,295 C00%0RUTW250522C02295000
2,290 C0.120%2105-16RUTW250522C02290000
2,285 C00%0RUTW250522C02285000
2,280 C00%0RUTW250522C02280000
2,275 C0.80-33.33%545505-13RUTW250522C02275000
2,270 C0.950%202005-13RUTW250522C02270000
2,265 C0.100%1105-20RUTW250522C02265000
2,260 C00%0RUTW250522C02260000
2,255 C0.750%2205-14RUTW250522C02255000
2,250 C00%0RUTW250522C02250000
2,245 C00%0RUTW250522C02245000
2,240 C00%0RUTW250522C02240000
2,235 C1.350%202005-13RUTW250522C02235000
2,230 C0.50-66.67%42705-16RUTW250522C02230000
2,225 C00%0RUTW250522C02225000
2,220 C0.10-47.37%101105-20RUTW250522C02220000
2,215 C00%0RUTW250522C02215000
2,210 C0.130%1105-20RUTW250522C02210000
2,205 C0.83-68.68%2405-15RUTW250522C02205000
2,200 C0.10-96.88%103605-20RUTW250522C02200000
2,195 C00%0RUTW250522C02195000
2,190 C00%0RUTW250522C02190000
2,185 C4.400%101005-13RUTW250522C02185000
2,180 C0.56-52.94%3105-19RUTW250522C02180000
2,175 C0.350%6605-20RUTW250522C02175000
2,170 C0.37-83.11%88505-20RUTW250522C02170000
2,165 C0.59-77.90%81905-20RUTW250522C02165000
2,160 C0.60-49.15%101405-20RUTW250522C02160000
2,155 C1.15-14.81%27505-20RUTW250522C02155000
2,150 C1.53-27.14%11405-20RUTW250522C02150000
2,145 C1.40-50.18%131605-20RUTW250522C02145000
2,140 C2.15-38.22%162205-20RUTW250522C02140000
2,135 C2.42-36.48%103005-20RUTW250522C02135000
2,130 C5.05+4.77%51705-20RUTW250522C02130000
2,125 C4.35-57.77%232405-20RUTW250522C02125000
2,120 C5.85-27.78%161805-20RUTW250522C02120000
2,115 C10.08+28.24%31505-20RUTW250522C02115000
2,110 C7.80-35.00%121605-20RUTW250522C02110000
2,105 C14.95+4.04%111405-20RUTW250522C02105000
2,100 C14.30-22.79%1105-20RUTW250522C02100000
2,095 C17.32-38.99%31,11105-20RUTW250522C02095000
2,090 C21.71+4.32%2905-20RUTW250522C02090000
2,085 C37.95+24.30%2105-16RUTW250522C02085000
2,080 C35.15-21.36%2505-16RUTW250522C02080000
2,075 C38.95+26.87%217005-16RUTW250522C02075000
2,070 C42.75+19.45%294105-16RUTW250522C02070000
2,065 C33.60+13.51%3405-20RUTW250522C02065000
2,060 C45.11-14.56%2205-20RUTW250522C02060000
2,055 C42.57-30.05%2205-20RUTW250522C02055000
2,050 C54.79+17.73%34205-20RUTW250522C02050000
2,045 C57.65+6.68%6705-16RUTW250522C02045000
2,040 C62.12+9.39%6205-16RUTW250522C02040000
2,035 C68.82-3.75%2705-20RUTW250522C02035000
2,030 C66.20+3.76%101005-19RUTW250522C02030000
2,025 C00%0RUTW250522C02025000
2,020 C00%0RUTW250522C02020000
2,015 C80.30+4.02%101005-19RUTW250522C02015000
2,010 C37.300%191905-08RUTW250522C02010000
2,005 C98.29+184.49%8405-16RUTW250522C02005000
2,000 C103.27+179.49%8405-16RUTW250522C02000000
1,995 C00%0RUTW250522C01995000
1,990 C00%0RUTW250522C01990000
1,985 C00%0RUTW250522C01985000
1,980 C00%0RUTW250522C01980000
1,975 C00%0RUTW250522C01975000
1,970 C126.37+137.76%4205-16RUTW250522C01970000
1,965 C131.47+133.93%4205-16RUTW250522C01965000
1,960 C137.03+125.23%4205-16RUTW250522C01960000
1,955 C141.89+121.46%4205-16RUTW250522C01955000
1,950 C155.84-2.65%1305-20RUTW250522C01950000
1,945 C00%0RUTW250522C01945000
1,940 C00%0RUTW250522C01940000
1,935 C166.630%1105-19RUTW250522C01935000
1,930 C00%0RUTW250522C01930000
1,925 C00%0RUTW250522C01925000
1,920 C00%0RUTW250522C01920000
1,915 C00%0RUTW250522C01915000
1,910 C00%0RUTW250522C01910000
1,905 C00%0RUTW250522C01905000
1,900 C00%0RUTW250522C01900000
1,895 C00%0RUTW250522C01895000
1,890 C00%0RUTW250522C01890000
1,885 C00%0RUTW250522C01885000
1,880 C00%0RUTW250522C01880000
1,875 C00%0RUTW250522C01875000
1,870 C00%0RUTW250522C01870000
1,865 C00%0RUTW250522C01865000
1,860 C00%0RUTW250522C01860000
1,855 C00%0RUTW250522C01855000
1,850 C00%0RUTW250522C01850000
1,845 C00%0RUTW250522C01845000
1,840 C00%0RUTW250522C01840000
1,835 C00%0RUTW250522C01835000
1,830 C00%0RUTW250522C01830000
1,825 C00%0RUTW250522C01825000
1,820 C259.95-4.12%151505-15RUTW250522C01820000
1,815 C00%0RUTW250522C01815000
1,810 C00%0RUTW250522C01810000
1,805 C00%0RUTW250522C01805000
1,800 C279.95-3.72%151505-15RUTW250522C01800000
1,795 C00%0RUTW250522C01795000
1,790 C00%0RUTW250522C01790000
1,785 C00%0RUTW250522C01785000
1,780 C00%0RUTW250522C01780000
1,775 C00%0RUTW250522C01775000
1,770 C00%0RUTW250522C01770000
1,765 C00%0RUTW250522C01765000
1,760 C00%0RUTW250522C01760000
1,755 C00%0RUTW250522C01755000
1,750 C00%0RUTW250522C01750000
1,745 C00%0RUTW250522C01745000
1,740 C00%0RUTW250522C01740000
1,735 C00%0RUTW250522C01735000
1,730 C00%0RUTW250522C01730000
1,725 C00%0RUTW250522C01725000
1,720 C00%0RUTW250522C01720000
1,715 C00%0RUTW250522C01715000
1,710 C00%0RUTW250522C01710000
1,705 C00%0RUTW250522C01705000
1,700 C00%0RUTW250522C01700000
1,695 C00%0RUTW250522C01695000
1,690 C00%0RUTW250522C01690000
Puts
StrikePriceChangeVolOILastContract Name
2,420 P00%0RUTW250522P02420000
2,415 P00%0RUTW250522P02415000
2,410 P00%0RUTW250522P02410000
2,405 P00%0RUTW250522P02405000
2,400 P00%0RUTW250522P02400000
2,395 P00%0RUTW250522P02395000
2,390 P00%0RUTW250522P02390000
2,385 P00%0RUTW250522P02385000
2,380 P00%0RUTW250522P02380000
2,375 P00%0RUTW250522P02375000
2,370 P00%0RUTW250522P02370000
2,365 P00%0RUTW250522P02365000
2,360 P00%0RUTW250522P02360000
2,355 P00%0RUTW250522P02355000
2,350 P00%0RUTW250522P02350000
2,345 P00%0RUTW250522P02345000
2,340 P00%0RUTW250522P02340000
2,335 P00%0RUTW250522P02335000
2,330 P00%0RUTW250522P02330000
2,325 P00%0RUTW250522P02325000
2,320 P00%0RUTW250522P02320000
2,315 P00%0RUTW250522P02315000
2,310 P00%0RUTW250522P02310000
2,305 P00%0RUTW250522P02305000
2,300 P00%0RUTW250522P02300000
2,295 P00%0RUTW250522P02295000
2,290 P00%0RUTW250522P02290000
2,285 P00%0RUTW250522P02285000
2,280 P00%0RUTW250522P02280000
2,275 P00%0RUTW250522P02275000
2,270 P00%0RUTW250522P02270000
2,265 P00%0RUTW250522P02265000
2,260 P00%0RUTW250522P02260000
2,255 P00%0RUTW250522P02255000
2,250 P00%0RUTW250522P02250000
2,245 P00%0RUTW250522P02245000
2,240 P00%0RUTW250522P02240000
2,235 P00%0RUTW250522P02235000
2,230 P00%0RUTW250522P02230000
2,225 P00%0RUTW250522P02225000
2,220 P00%0RUTW250522P02220000
2,215 P00%0RUTW250522P02215000
2,210 P00%0RUTW250522P02210000
2,205 P00%0RUTW250522P02205000
2,200 P00%0RUTW250522P02200000
2,195 P00%0RUTW250522P02195000
2,190 P00%0RUTW250522P02190000
2,185 P00%0RUTW250522P02185000
2,180 P00%0RUTW250522P02180000
2,175 P00%0RUTW250522P02175000
2,170 P00%0RUTW250522P02170000
2,165 P00%0RUTW250522P02165000
2,160 P00%0RUTW250522P02160000
2,155 P00%0RUTW250522P02155000
2,150 P00%0RUTW250522P02150000
2,145 P00%0RUTW250522P02145000
2,140 P00%0RUTW250522P02140000
2,135 P00%0RUTW250522P02135000
2,130 P25.080%1105-20RUTW250522P02130000
2,125 P00%0RUTW250522P02125000
2,120 P26.440%1105-19RUTW250522P02120000
2,115 P15.310%2205-20RUTW250522P02115000
2,110 P12.690%2205-20RUTW250522P02110000
2,105 P16.89-51.74%101005-20RUTW250522P02105000
2,100 P11.10-27.55%2205-20RUTW250522P02100000
2,095 P6.48-55.56%10811605-20RUTW250522P02095000
2,090 P7.75-18.25%183805-20RUTW250522P02090000
2,085 P5.44-62.74%252305-20RUTW250522P02085000
2,080 P3.45-64.62%1805-20RUTW250522P02080000
2,075 P3.44-50.14%92505-20RUTW250522P02075000
2,070 P3.97-32.25%11214205-20RUTW250522P02070000
2,065 P5.95-76.76%1205-19RUTW250522P02065000
2,060 P2.00-59.68%121505-20RUTW250522P02060000
2,055 P1.13-76.21%81405-20RUTW250522P02055000
2,050 P1.35-59.70%3466505-20RUTW250522P02050000
2,045 P0.73-73.93%163205-20RUTW250522P02045000
2,040 P0.70-69.30%1367005-20RUTW250522P02040000
2,035 P1.87-6.97%2305-19RUTW250522P02035000
2,030 P0.51-80.23%61505-20RUTW250522P02030000
2,025 P1.41-31.22%3305-19RUTW250522P02025000
2,020 P1.06-75.41%401905-16RUTW250522P02020000
2,015 P0.35-65.00%512505-20RUTW250522P02015000
2,010 P0.35-86.54%12005-20RUTW250522P02010000
2,005 P0.30-60.00%2110805-20RUTW250522P02005000
2,000 P0.45-71.88%2205-20RUTW250522P02000000
1,995 P0.550%9905-19RUTW250522P01995000
1,990 P0.70-88.80%884505-16RUTW250522P01990000
1,985 P0.15-97.03%2205-20RUTW250522P01985000
1,980 P00%0RUTW250522P01980000
1,975 P0.500%1105-19RUTW250522P01975000
1,970 P1.80-43.57%5505-13RUTW250522P01970000
1,965 P4.35-70.41%1105-12RUTW250522P01965000
1,960 P1.02-37.04%2705-15RUTW250522P01960000
1,955 P00%0RUTW250522P01955000
1,950 P00%0RUTW250522P01950000
1,945 P00%0RUTW250522P01945000
1,940 P00%0RUTW250522P01940000
1,935 P00%0RUTW250522P01935000
1,930 P00%0RUTW250522P01930000
1,925 P0.42-98.10%6405-16RUTW250522P01925000
1,920 P0.40-46.67%6505-16RUTW250522P01920000
1,915 P0.90-95.45%2205-15RUTW250522P01915000
1,910 P0.85-95.47%2205-15RUTW250522P01910000
1,905 P00%0RUTW250522P01905000
1,900 P0.10-98.18%11905-20RUTW250522P01900000
1,895 P00%0RUTW250522P01895000
1,890 P00%0RUTW250522P01890000
1,885 P12.050%1105-07RUTW250522P01885000
1,880 P11.350%1105-07RUTW250522P01880000
1,875 P00%0RUTW250522P01875000
1,870 P5.160%1105-08RUTW250522P01870000
1,865 P3.980%14605-08RUTW250522P01865000
1,860 P4.220%5305-08RUTW250522P01860000
1,855 P00%0RUTW250522P01855000
1,850 P00%0RUTW250522P01850000
1,845 P00%0RUTW250522P01845000
1,840 P00%0RUTW250522P01840000
1,835 P00%0RUTW250522P01835000
1,830 P00%0RUTW250522P01830000
1,825 P3.150%2105-08RUTW250522P01825000
1,820 P00%0RUTW250522P01820000
1,815 P00%0RUTW250522P01815000
1,810 P00%0RUTW250522P01810000
1,805 P00%0RUTW250522P01805000
1,800 P00%0RUTW250522P01800000
1,795 P00%0RUTW250522P01795000
1,790 P00%0RUTW250522P01790000
1,785 P2.00-59.18%2105-09RUTW250522P01785000
1,780 P00%0RUTW250522P01780000
1,775 P00%0RUTW250522P01775000
1,770 P00%0RUTW250522P01770000
1,765 P1.480%12605-08RUTW250522P01765000
1,760 P1.920%4205-08RUTW250522P01760000
1,755 P00%0RUTW250522P01755000
1,750 P00%0RUTW250522P01750000
1,745 P00%0RUTW250522P01745000
1,740 P00%0RUTW250522P01740000
1,735 P00%0RUTW250522P01735000
1,730 P00%0RUTW250522P01730000
1,725 P00%0RUTW250522P01725000
1,720 P00%0RUTW250522P01720000
1,715 P00%0RUTW250522P01715000
1,710 P00%0RUTW250522P01710000
1,705 P00%0RUTW250522P01705000
1,700 P00%0RUTW250522P01700000
1,695 P00%0RUTW250522P01695000
1,690 P00%0RUTW250522P01690000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC