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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
08,52511,4900


RUT May 23, 2025 Exp. - Volume by Strike
Puts
Calls

RUT May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

RUT May 23, 2025 Exp. - Max Pain @ $2,055.00

Puts
Calls


RUT May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,290 C0.450%484805-15RUTW250523C02290000
2,285 C00%0RUTW250523C02285000
2,280 C00%0RUTW250523C02280000
2,275 C0.300%29529505-15RUTW250523C02275000
2,270 C00%0RUTW250523C02270000
2,265 C00%0RUTW250523C02265000
2,260 C00%0RUTW250523C02260000
2,255 C0.660%5505-15RUTW250523C02255000
2,250 C00%0RUTW250523C02250000
2,245 C0.17-62.22%59805-19RUTW250523C02245000
2,240 C0.60-14.29%410005-16RUTW250523C02240000
2,235 C0.55-74.42%65605-16RUTW250523C02235000
2,230 C0.20-74.03%22505-19RUTW250523C02230000
2,225 C0.79-31.30%29530305-15RUTW250523C02225000
2,220 C0.86-49.41%2216005-16RUTW250523C02220000
2,215 C0.85-67.68%21814905-16RUTW250523C02215000
2,210 C0.20-74.03%221905-20RUTW250523C02210000
2,205 C1.10-66.46%28421405-16RUTW250523C02205000
2,200 C0.64-40.19%36505-19RUTW250523C02200000
2,195 C0.52-29.73%17105-20RUTW250523C02195000
2,190 C0.60+1.69%1415505-20RUTW250523C02190000
2,185 C0.65-32.99%51205-20RUTW250523C02185000
2,180 C0.80-2.44%2310105-20RUTW250523C02180000
2,175 C0.82-34.40%3516105-20RUTW250523C02175000
2,170 C1.00-31.97%414505-20RUTW250523C02170000
2,165 C1.73-10.36%229705-20RUTW250523C02165000
2,160 C1.62-28.95%3546405-20RUTW250523C02160000
2,155 C1.95-37.10%210205-20RUTW250523C02155000
2,150 C2.56-35.19%9927705-20RUTW250523C02150000
2,145 C3.18-16.32%5819205-20RUTW250523C02145000
2,140 C4.00-15.25%2517605-20RUTW250523C02140000
2,135 C4.60-17.12%246805-20RUTW250523C02135000
2,130 C5.69-14.05%12338205-20RUTW250523C02130000
2,125 C7.50-9.64%113405-20RUTW250523C02125000
2,120 C8.68-6.16%2940005-20RUTW250523C02120000
2,115 C10.65-22.88%4639705-20RUTW250523C02115000
2,110 C16.25+9.80%216005-20RUTW250523C02110000
2,105 C15.14-19.51%124505-20RUTW250523C02105000
2,100 C18.00-15.61%12862805-20RUTW250523C02100000
2,095 C20.70+1.72%1113905-20RUTW250523C02095000
2,090 C20.98-16.08%449205-20RUTW250523C02090000
2,085 C28.09-4.13%55505-20RUTW250523C02085000
2,080 C30.70+4.56%185805-20RUTW250523C02080000
2,075 C33.20+22.37%126005-20RUTW250523C02075000
2,070 C37.70-22.11%3227605-20RUTW250523C02070000
2,065 C51.69+56.49%3215005-16RUTW250523C02065000
2,060 C41.16-13.80%53105-20RUTW250523C02060000
2,055 C55.00+6.44%13905-20RUTW250523C02055000
2,050 C59.55+6.66%14005-20RUTW250523C02050000
2,045 C60.16+4.12%12405-19RUTW250523C02045000
2,040 C65.84-15.27%15205-19RUTW250523C02040000
2,035 C70.47+9.85%16305-19RUTW250523C02035000
2,030 C61.96-6.83%45505-15RUTW250523C02030000
2,025 C81.03+12.17%2905-20RUTW250523C02025000
2,020 C94.90-1.20%43605-16RUTW250523C02020000
2,015 C88.86+5.21%31705-19RUTW250523C02015000
2,010 C99.92+6.56%13005-20RUTW250523C02010000
2,005 C102.26+2.94%12205-13RUTW250523C02005000
2,000 C106.70+14.01%28205-20RUTW250523C02000000
1,995 C111.08+17.66%35405-20RUTW250523C01995000
1,990 C99.19-12.24%12205-19RUTW250523C01990000
1,985 C109.54+18.19%101805-19RUTW250523C01985000
1,980 C112.19-6.78%141605-19RUTW250523C01980000
1,975 C117.44+73.27%63105-19RUTW250523C01975000
1,970 C125.08+2.90%12205-19RUTW250523C01970000
1,965 C129.83+16.50%12305-19RUTW250523C01965000
1,960 C82.12-12.26%62505-09RUTW250523C01960000
1,955 C139.52-2.43%111705-19RUTW250523C01955000
1,950 C156.33+9.98%162305-13RUTW250523C01950000
1,945 C145.40+117.66%11105-19RUTW250523C01945000
1,940 C111.11+68.86%21205-08RUTW250523C01940000
1,935 C68.10+83.36%5904-30RUTW250523C01935000
1,930 C84.29+5.76%5904-29RUTW250523C01930000
1,925 C175.38+70.62%1905-12RUTW250523C01925000
1,920 C167.21+46.37%33105-12RUTW250523C01920000
1,915 C192.42+61.56%1605-12RUTW250523C01915000
1,910 C176.93+33.78%84105-12RUTW250523C01910000
1,905 C191.76+89.45%11205-12RUTW250523C01905000
1,900 C205.22+91.31%1905-13RUTW250523C01900000
1,895 C88.05+40.43%1304-23RUTW250523C01895000
1,890 C145.60+47.17%6705-09RUTW250523C01890000
1,885 C218.05+124.47%11105-13RUTW250523C01885000
1,880 C101.95+48.27%11104-23RUTW250523C01880000
1,875 C75.74-11.51%12504-17RUTW250523C01875000
1,870 C236.91+124.07%101305-13RUTW250523C01870000
1,865 C231.25+5.36%2405-19RUTW250523C01865000
1,860 C00%0RUTW250523C01860000
1,855 C251.88+213.28%101205-13RUTW250523C01855000
1,850 C141.15+8.74%11204-29RUTW250523C01850000
1,845 C264.70+260.28%1205-13RUTW250523C01845000
1,840 C266.58-1.13%2105-16RUTW250523C01840000
1,835 C261.05+4.91%2205-19RUTW250523C01835000
1,830 C75.330%2104-08RUTW250523C01830000
1,825 C00%0RUTW250523C01825000
1,820 C284.52+9.81%30105-16RUTW250523C01820000
1,815 C00%0RUTW250523C01815000
1,810 C00%0RUTW250523C01810000
1,805 C00%0RUTW250523C01805000
1,800 C304.53+9.15%301505-16RUTW250523C01800000
1,795 C00%0RUTW250523C01795000
1,790 C205.80+46.19%1305-07RUTW250523C01790000
1,785 C208.80+44.49%1105-07RUTW250523C01785000
1,780 C00%0RUTW250523C01780000
1,775 C189.000%2104-25RUTW250523C01775000
1,770 C126.810%261204-11RUTW250523C01770000
1,765 C00%0RUTW250523C01765000
1,760 C132.020%441104-11RUTW250523C01760000
1,755 C00%0RUTW250523C01755000
1,750 C161.11+17.07%183304-22RUTW250523C01750000
1,745 C00%0RUTW250523C01745000
1,740 C340.80+101.56%11905-12RUTW250523C01740000
1,735 C00%0RUTW250523C01735000
1,730 C00%0RUTW250523C01730000
1,725 C175.790%7704-22RUTW250523C01725000
1,720 C00%0RUTW250523C01720000
1,715 C00%0RUTW250523C01715000
1,710 C00%0RUTW250523C01710000
1,705 C00%0RUTW250523C01705000
1,700 C00%0RUTW250523C01700000
1,695 C00%0RUTW250523C01695000
1,690 C00%0RUTW250523C01690000
1,685 C00%0RUTW250523C01685000
1,680 C00%0RUTW250523C01680000
1,670 C281.750%3304-24RUTW250523C01670000
1,660 C00%0RUTW250523C01660000
1,650 C00%0RUTW250523C01650000
1,640 C00%0RUTW250523C01640000
1,635 C00%0RUTW250523C01635000
1,630 C00%0RUTW250523C01630000
1,625 C00%0RUTW250523C01625000
1,620 C00%0RUTW250523C01620000
1,615 C00%0RUTW250523C01615000
1,610 C00%0RUTW250523C01610000
1,605 C00%0RUTW250523C01605000
1,600 C00%0RUTW250523C01600000
1,595 C00%0RUTW250523C01595000
1,590 C00%0RUTW250523C01590000
1,580 C00%0RUTW250523C01580000
1,570 C00%0RUTW250523C01570000
1,560 C00%0RUTW250523C01560000
1,550 C00%0RUTW250523C01550000
1,540 C391.000%2104-09RUTW250523C01540000
1,530 C00%0RUTW250523C01530000
1,520 C00%0RUTW250523C01520000
1,510 C00%0RUTW250523C01510000
1,500 C00%0RUTW250523C01500000
1,490 C00%0RUTW250523C01490000
1,480 C00%0RUTW250523C01480000
1,470 C00%0RUTW250523C01470000
1,460 C00%0RUTW250523C01460000
1,450 C00%0RUTW250523C01450000
Puts
StrikePriceChangeVolOILastContract Name
2,290 P00%0RUTW250523P02290000
2,285 P00%0RUTW250523P02285000
2,280 P00%0RUTW250523P02280000
2,275 P00%0RUTW250523P02275000
2,270 P00%0RUTW250523P02270000
2,265 P00%0RUTW250523P02265000
2,260 P159.83-13.79%301505-16RUTW250523P02260000
2,255 P00%0RUTW250523P02255000
2,250 P00%0RUTW250523P02250000
2,245 P155.19-58.11%1105-19RUTW250523P02245000
2,240 P150.17+7.28%1105-19RUTW250523P02240000
2,235 P00%0RUTW250523P02235000
2,230 P00%0RUTW250523P02230000
2,225 P00%0RUTW250523P02225000
2,220 P00%0RUTW250523P02220000
2,215 P00%0RUTW250523P02215000
2,210 P00%0RUTW250523P02210000
2,205 P00%0RUTW250523P02205000
2,200 P97.50+12.33%1405-20RUTW250523P02200000
2,195 P00%0RUTW250523P02195000
2,190 P00%0RUTW250523P02190000
2,185 P00%0RUTW250523P02185000
2,180 P164.16-43.87%6005-09RUTW250523P02180000
2,175 P00%0RUTW250523P02175000
2,170 P154.52-45.35%6005-09RUTW250523P02170000
2,165 P00%0RUTW250523P02165000
2,160 P70.80-13.70%1105-19RUTW250523P02160000
2,155 P47.50-71.79%5805-20RUTW250523P02155000
2,150 P46.90-21.10%121405-20RUTW250523P02150000
2,145 P39.32-24.70%113105-20RUTW250523P02145000
2,140 P42.99-4.70%21305-20RUTW250523P02140000
2,135 P55.250%2205-14RUTW250523P02135000
2,130 P31.87-29.38%11505-20RUTW250523P02130000
2,125 P33.40+30.47%4305-20RUTW250523P02125000
2,120 P22.68-40.88%424005-16RUTW250523P02120000
2,115 P21.45+4.63%737505-20RUTW250523P02115000
2,110 P20.47-34.03%425005-20RUTW250523P02110000
2,105 P16.04-14.91%808605-20RUTW250523P02105000
2,100 P13.72-16.85%13724705-20RUTW250523P02100000
2,095 P11.84-24.59%135805-20RUTW250523P02095000
2,090 P10.06-22.02%537905-20RUTW250523P02090000
2,085 P8.32-23.81%67405-20RUTW250523P02085000
2,080 P7.20-24.37%11719005-20RUTW250523P02080000
2,075 P5.85-39.06%67505-20RUTW250523P02075000
2,070 P4.87-35.41%13735805-20RUTW250523P02070000
2,065 P4.06-44.38%3412305-20RUTW250523P02065000
2,060 P3.52-34.69%319705-20RUTW250523P02060000
2,055 P2.87-38.15%279105-20RUTW250523P02055000
2,050 P2.24-61.38%10013405-20RUTW250523P02050000
2,045 P2.27-34.01%103505-20RUTW250523P02045000
2,040 P1.67-43.58%208405-20RUTW250523P02040000
2,035 P1.63-46.38%247105-20RUTW250523P02035000
2,030 P1.32-40.00%1711405-20RUTW250523P02030000
2,025 P0.83-63.11%217405-20RUTW250523P02025000
2,020 P0.92-45.88%2915305-20RUTW250523P02020000
2,015 P1.17-33.52%28305-20RUTW250523P02015000
2,010 P0.52-61.48%38605-20RUTW250523P02010000
2,005 P0.52-77.29%97005-20RUTW250523P02005000
2,000 P0.48-61.60%515505-20RUTW250523P02000000
1,995 P0.45-55.00%24805-20RUTW250523P01995000
1,990 P0.40-77.14%2210505-20RUTW250523P01990000
1,985 P0.90-65.38%27011005-16RUTW250523P01985000
1,980 P1.18+63.89%310105-19RUTW250523P01980000
1,975 P0.75-62.12%282605-16RUTW250523P01975000
1,970 P0.25-75.00%47205-20RUTW250523P01970000
1,965 P0.65-96.01%462905-16RUTW250523P01965000
1,960 P0.65+8.33%113105-19RUTW250523P01960000
1,955 P0.55-81.03%465405-16RUTW250523P01955000
1,950 P0.29-61.33%2072105-20RUTW250523P01950000
1,945 P0.70+40.00%23805-19RUTW250523P01945000
1,940 P0.65+44.44%225405-19RUTW250523P01940000
1,935 P0.19-62.00%204505-20RUTW250523P01935000
1,930 P0.40-73.51%3013605-16RUTW250523P01930000
1,925 P0.27-32.50%58305-19RUTW250523P01925000
1,920 P0.13-51.85%110105-20RUTW250523P01920000
1,915 P0.35-65.00%303405-16RUTW250523P01915000
1,910 P0.47+34.29%133205-19RUTW250523P01910000
1,905 P0.350.00%1015005-19RUTW250523P01905000
1,900 P0.40+33.33%148705-19RUTW250523P01900000
1,895 P0.30-68.42%323605-16RUTW250523P01895000
1,890 P0.30-79.31%1210505-16RUTW250523P01890000
1,885 P0.47-50.00%22205-16RUTW250523P01885000
1,880 P0.42-53.33%812605-16RUTW250523P01880000
1,875 P0.10-60.00%26705-20RUTW250523P01875000
1,870 P0.20-74.36%3210705-16RUTW250523P01870000
1,865 P0.42-43.24%22105-16RUTW250523P01865000
1,860 P0.70-30.00%225905-13RUTW250523P01860000
1,855 P0.20-78.49%325405-16RUTW250523P01855000
1,850 P0.15-50.00%334505-20RUTW250523P01850000
1,845 P0.08-60.00%22505-20RUTW250523P01845000
1,840 P0.05-66.67%36505-20RUTW250523P01840000
1,835 P0.45-23.73%307005-15RUTW250523P01835000
1,830 P0.08-87.10%15105-20RUTW250523P01830000
1,825 P0.20-71.43%622205-19RUTW250523P01825000
1,820 P0.21-55.32%17405-19RUTW250523P01820000
1,815 P8.00+49.53%102205-06RUTW250523P01815000
1,810 P0.42-42.47%19005-15RUTW250523P01810000
1,805 P5.10+1.59%13005-07RUTW250523P01805000
1,800 P0.37-17.78%17905-15RUTW250523P01800000
1,795 P0.05-98.98%25505-20RUTW250523P01795000
1,790 P0.70-61.54%114805-12RUTW250523P01790000
1,785 P0.05-90.91%23705-20RUTW250523P01785000
1,780 P0.11-97.22%15205-20RUTW250523P01780000
1,775 P0.19-68.33%143305-16RUTW250523P01775000
1,770 P0.41-38.81%18905-13RUTW250523P01770000
1,765 P1.77-46.20%502705-09RUTW250523P01765000
1,760 P0.45-90.36%13105-13RUTW250523P01760000
1,755 P0.06-95.62%1505-20RUTW250523P01755000
1,750 P0.15-59.46%212405-19RUTW250523P01750000
1,745 P3.10-59.58%4405-02RUTW250523P01745000
1,740 P3.33+4.06%315105-07RUTW250523P01740000
1,735 P0.37-87.79%25005-14RUTW250523P01735000
1,730 P0.47-62.40%113505-12RUTW250523P01730000
1,725 P0.57-47.22%13205-12RUTW250523P01725000
1,720 P0.35-74.45%33805-12RUTW250523P01720000
1,715 P0.50-56.52%32905-12RUTW250523P01715000
1,710 P0.45-64.00%310805-12RUTW250523P01710000
1,705 P0.43-55.67%13305-12RUTW250523P01705000
1,700 P0.20-78.26%1017205-13RUTW250523P01700000
1,695 P0.38-88.27%19305-12RUTW250523P01695000
1,690 P2.15-4.44%308405-06RUTW250523P01690000
1,685 P2.66-53.90%18005-06RUTW250523P01685000
1,680 P1.50-41.18%1124005-08RUTW250523P01680000
1,670 P1.44-28.71%1118805-08RUTW250523P01670000
1,660 P0.28-89.02%69905-14RUTW250523P01660000
1,650 P0.12-85.00%26605-16RUTW250523P01650000
1,640 P0.29-89.64%3310105-12RUTW250523P01640000
1,635 P0.20-85.19%13205-13RUTW250523P01635000
1,630 P0.31-83.68%3233205-12RUTW250523P01630000
1,625 P3.94-20.40%24104-30RUTW250523P01625000
1,620 P3.85+10.00%21104-30RUTW250523P01620000
1,615 P00%0RUTW250523P01615000
1,610 P1.45-50.51%8805-02RUTW250523P01610000
1,605 P1.45-63.93%6305-02RUTW250523P01605000
1,600 P0.05-75.00%430005-16RUTW250523P01600000
1,595 P1.33-51.64%1105-06RUTW250523P01595000
1,590 P3.24-45.08%224404-30RUTW250523P01590000
1,580 P0.06-53.85%24305-16RUTW250523P01580000
1,570 P2.67-47.65%2504-28RUTW250523P01570000
1,560 P1.17-86.07%6505-02RUTW250523P01560000
1,550 P0.08-11.11%22705-19RUTW250523P01550000
1,540 P0.15-85.00%1205-12RUTW250523P01540000
1,530 P0.12-82.86%3412505-12RUTW250523P01530000
1,520 P0.15-86.49%29205-12RUTW250523P01520000
1,510 P0.10-66.67%12005-14RUTW250523P01510000
1,500 P0.10-9.09%22105-14RUTW250523P01500000
1,490 P1.70-70.69%1104-30RUTW250523P01490000
1,480 P32.800%3304-09RUTW250523P01480000
1,470 P0.080%4405-19RUTW250523P01470000
1,460 P0.05-50.00%4705-19RUTW250523P01460000
1,450 P0.05-37.50%32205-20RUTW250523P01450000


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