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

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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
01,9861,6590


RUT May 27, 2025 Exp. - Volume by Strike
Puts
Calls

RUT May 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

RUT May 27, 2025 Exp. - Max Pain @ $2,095.00

Puts
Calls


RUT May 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,430 C00%0RUTW250527C02430000
2,425 C00%0RUTW250527C02425000
2,420 C00%0RUTW250527C02420000
2,415 C00%0RUTW250527C02415000
2,410 C00%0RUTW250527C02410000
2,405 C00%0RUTW250527C02405000
2,400 C00%0RUTW250527C02400000
2,395 C00%0RUTW250527C02395000
2,390 C00%0RUTW250527C02390000
2,385 C00%0RUTW250527C02385000
2,380 C00%0RUTW250527C02380000
2,375 C00%0RUTW250527C02375000
2,370 C00%0RUTW250527C02370000
2,365 C00%0RUTW250527C02365000
2,360 C00%0RUTW250527C02360000
2,355 C00%0RUTW250527C02355000
2,350 C00%0RUTW250527C02350000
2,345 C00%0RUTW250527C02345000
2,340 C00%0RUTW250527C02340000
2,335 C00%0RUTW250527C02335000
2,330 C00%0RUTW250527C02330000
2,325 C0.65-25.29%3305-14RUTW250527C02325000
2,320 C00%0RUTW250527C02320000
2,315 C00%0RUTW250527C02315000
2,310 C00%0RUTW250527C02310000
2,305 C00%0RUTW250527C02305000
2,300 C00%0RUTW250527C02300000
2,295 C00%0RUTW250527C02295000
2,290 C0.150%151505-19RUTW250527C02290000
2,285 C00%0RUTW250527C02285000
2,280 C00%0RUTW250527C02280000
2,275 C00%0RUTW250527C02275000
2,270 C00%0RUTW250527C02270000
2,265 C00%0RUTW250527C02265000
2,260 C00%0RUTW250527C02260000
2,255 C00%0RUTW250527C02255000
2,250 C00%0RUTW250527C02250000
2,245 C00%0RUTW250527C02245000
2,240 C00%0RUTW250527C02240000
2,235 C00%0RUTW250527C02235000
2,230 C00%0RUTW250527C02230000
2,225 C00%0RUTW250527C02225000
2,220 C00%0RUTW250527C02220000
2,215 C1.270%2105-16RUTW250527C02215000
2,210 C0.72-51.02%315305-20RUTW250527C02210000
2,205 C0.900%2205-19RUTW250527C02205000
2,200 C0.91-47.09%2305-19RUTW250527C02200000
2,195 C1.07-14.40%37305-20RUTW250527C02195000
2,190 C1.30-80.30%1105-19RUTW250527C02190000
2,185 C4.30-19.17%3305-14RUTW250527C02185000
2,180 C2.00+11.11%341005-20RUTW250527C02180000
2,175 C2.14-1.38%140705-20RUTW250527C02175000
2,170 C2.40-17.53%25005-20RUTW250527C02170000
2,165 C6.40+21.44%43105-16RUTW250527C02165000
2,160 C4.09-44.35%3505-20RUTW250527C02160000
2,155 C3.75-19.87%5605-20RUTW250527C02155000
2,150 C4.15-24.82%252605-20RUTW250527C02150000
2,145 C4.95-13.16%121305-20RUTW250527C02145000
2,140 C6.49-20.56%286605-20RUTW250527C02140000
2,135 C7.44-17.52%111305-20RUTW250527C02135000
2,130 C9.11-39.23%3605-15RUTW250527C02130000
2,125 C12.76-24.99%13713805-19RUTW250527C02125000
2,120 C13.70+16.60%59205-20RUTW250527C02120000
2,115 C14.38-33.24%111105-20RUTW250527C02115000
2,110 C18.350%1105-19RUTW250527C02110000
2,105 C18.48-34.33%13713605-19RUTW250527C02105000
2,100 C20.15-32.56%15205-20RUTW250527C02100000
2,095 C22.26-0.80%192105-20RUTW250527C02095000
2,090 C36.24+23.69%2105-16RUTW250527C02090000
2,085 C30.74-32.23%1105-20RUTW250527C02085000
2,080 C34.22-23.84%12005-20RUTW250527C02080000
2,075 C42.370%1809005-16RUTW250527C02075000
2,070 C37.690%212105-19RUTW250527C02070000
2,065 C45.20+5.12%41905-20RUTW250527C02065000
2,060 C49.19+5.38%6305-20RUTW250527C02060000
2,055 C00%0RUTW250527C02055000
2,050 C58.96+11.14%11005-20RUTW250527C02050000
2,045 C63.37+8.66%1105-20RUTW250527C02045000
2,040 C62.810%9905-19RUTW250527C02040000
2,035 C00%0RUTW250527C02035000
2,030 C00%0RUTW250527C02030000
2,025 C80.50+8.75%41205-20RUTW250527C02025000
2,020 C85.27+8.79%4205-20RUTW250527C02020000
2,015 C00%0RUTW250527C02015000
2,010 C00%0RUTW250527C02010000
2,005 C96.67+1.07%10805-20RUTW250527C02005000
2,000 C101.79-2.81%101405-20RUTW250527C02000000
1,995 C00%0RUTW250527C01995000
1,990 C00%0RUTW250527C01990000
1,985 C00%0RUTW250527C01985000
1,980 C00%0RUTW250527C01980000
1,975 C00%0RUTW250527C01975000
1,970 C00%0RUTW250527C01970000
1,965 C00%0RUTW250527C01965000
1,960 C00%0RUTW250527C01960000
1,955 C00%0RUTW250527C01955000
1,950 C157.220%1105-20RUTW250527C01950000
1,945 C00%0RUTW250527C01945000
1,940 C00%0RUTW250527C01940000
1,935 C00%0RUTW250527C01935000
1,930 C00%0RUTW250527C01930000
1,925 C00%0RUTW250527C01925000
1,920 C00%0RUTW250527C01920000
1,915 C00%0RUTW250527C01915000
1,910 C00%0RUTW250527C01910000
1,905 C00%0RUTW250527C01905000
1,900 C00%0RUTW250527C01900000
1,895 C00%0RUTW250527C01895000
1,890 C00%0RUTW250527C01890000
1,885 C00%0RUTW250527C01885000
1,880 C00%0RUTW250527C01880000
1,875 C00%0RUTW250527C01875000
1,870 C224.850%2205-19RUTW250527C01870000
1,865 C00%0RUTW250527C01865000
1,860 C00%0RUTW250527C01860000
1,855 C00%0RUTW250527C01855000
1,850 C00%0RUTW250527C01850000
1,845 C264.56+1.06%1205-20RUTW250527C01845000
1,840 C00%0RUTW250527C01840000
1,835 C259.500%2205-19RUTW250527C01835000
1,830 C00%0RUTW250527C01830000
1,825 C00%0RUTW250527C01825000
1,820 C274.52-3.42%11505-19RUTW250527C01820000
1,815 C00%0RUTW250527C01815000
1,810 C00%0RUTW250527C01810000
1,805 C00%0RUTW250527C01805000
1,800 C294.42-3.20%11505-19RUTW250527C01800000
1,795 C00%0RUTW250527C01795000
1,790 C00%0RUTW250527C01790000
1,785 C00%0RUTW250527C01785000
1,780 C00%0RUTW250527C01780000
1,775 C00%0RUTW250527C01775000
1,770 C00%0RUTW250527C01770000
1,765 C00%0RUTW250527C01765000
1,760 C00%0RUTW250527C01760000
1,755 C00%0RUTW250527C01755000
1,750 C00%0RUTW250527C01750000
1,745 C00%0RUTW250527C01745000
1,740 C00%0RUTW250527C01740000
1,735 C00%0RUTW250527C01735000
1,730 C00%0RUTW250527C01730000
1,725 C00%0RUTW250527C01725000
1,720 C00%0RUTW250527C01720000
Puts
StrikePriceChangeVolOILastContract Name
2,430 P00%0RUTW250527P02430000
2,425 P00%0RUTW250527P02425000
2,420 P00%0RUTW250527P02420000
2,415 P00%0RUTW250527P02415000
2,410 P00%0RUTW250527P02410000
2,405 P00%0RUTW250527P02405000
2,400 P00%0RUTW250527P02400000
2,395 P00%0RUTW250527P02395000
2,390 P00%0RUTW250527P02390000
2,385 P00%0RUTW250527P02385000
2,380 P00%0RUTW250527P02380000
2,375 P00%0RUTW250527P02375000
2,370 P00%0RUTW250527P02370000
2,365 P00%0RUTW250527P02365000
2,360 P00%0RUTW250527P02360000
2,355 P00%0RUTW250527P02355000
2,350 P00%0RUTW250527P02350000
2,345 P00%0RUTW250527P02345000
2,340 P00%0RUTW250527P02340000
2,335 P00%0RUTW250527P02335000
2,330 P00%0RUTW250527P02330000
2,325 P00%0RUTW250527P02325000
2,320 P00%0RUTW250527P02320000
2,315 P00%0RUTW250527P02315000
2,310 P00%0RUTW250527P02310000
2,305 P00%0RUTW250527P02305000
2,300 P00%0RUTW250527P02300000
2,295 P00%0RUTW250527P02295000
2,290 P00%0RUTW250527P02290000
2,285 P00%0RUTW250527P02285000
2,280 P00%0RUTW250527P02280000
2,275 P00%0RUTW250527P02275000
2,270 P175.89+3.60%11505-19RUTW250527P02270000
2,265 P00%0RUTW250527P02265000
2,260 P00%0RUTW250527P02260000
2,255 P00%0RUTW250527P02255000
2,250 P155.88+3.90%11505-19RUTW250527P02250000
2,245 P00%0RUTW250527P02245000
2,240 P00%0RUTW250527P02240000
2,235 P00%0RUTW250527P02235000
2,230 P00%0RUTW250527P02230000
2,225 P00%0RUTW250527P02225000
2,220 P00%0RUTW250527P02220000
2,215 P00%0RUTW250527P02215000
2,210 P00%0RUTW250527P02210000
2,205 P00%0RUTW250527P02205000
2,200 P00%0RUTW250527P02200000
2,195 P00%0RUTW250527P02195000
2,190 P00%0RUTW250527P02190000
2,185 P00%0RUTW250527P02185000
2,180 P00%0RUTW250527P02180000
2,175 P00%0RUTW250527P02175000
2,170 P00%0RUTW250527P02170000
2,165 P76.00+16.92%1105-14RUTW250527P02165000
2,160 P00%0RUTW250527P02160000
2,155 P00%0RUTW250527P02155000
2,150 P56.090%6305-16RUTW250527P02150000
2,145 P00%0RUTW250527P02145000
2,140 P00%0RUTW250527P02140000
2,135 P38.40-0.93%3305-20RUTW250527P02135000
2,130 P00%0RUTW250527P02130000
2,125 P00%0RUTW250527P02125000
2,120 P25.430%402005-16RUTW250527P02120000
2,115 P27.00-14.50%1205-19RUTW250527P02115000
2,110 P23.82-2.38%417305-20RUTW250527P02110000
2,105 P20.50-5.96%2405-20RUTW250527P02105000
2,100 P19.57-0.66%1411005-20RUTW250527P02100000
2,095 P14.20-19.32%3405-20RUTW250527P02095000
2,090 P12.50-20.38%33205-20RUTW250527P02090000
2,085 P14.70+5.00%1505-20RUTW250527P02085000
2,080 P12.40+14.18%22305-19RUTW250527P02080000
2,075 P8.78-20.18%8905-20RUTW250527P02075000
2,070 P7.39-23.81%9010105-20RUTW250527P02070000
2,065 P8.05-6.40%21205-20RUTW250527P02065000
2,060 P5.96-20.53%5605-20RUTW250527P02060000
2,055 P4.80-27.27%3505-20RUTW250527P02055000
2,050 P4.10-29.31%1047105-20RUTW250527P02050000
2,045 P4.71-5.80%42905-20RUTW250527P02045000
2,040 P3.45-21.59%101205-20RUTW250527P02040000
2,035 P2.32-40.51%41505-20RUTW250527P02035000
2,030 P2.69-23.14%25405-20RUTW250527P02030000
2,025 P2.66-11.33%31605-20RUTW250527P02025000
2,020 P2.37-12.22%162105-20RUTW250527P02020000
2,015 P2.06-15.92%31005-20RUTW250527P02015000
2,010 P2.20-70.35%1405-19RUTW250527P02010000
2,005 P1.95-66.72%2505-19RUTW250527P02005000
2,000 P1.15-34.29%1340705-20RUTW250527P02000000
1,995 P1.00-39.76%1942905-20RUTW250527P01995000
1,990 P0.91-35.00%61005-20RUTW250527P01990000
1,985 P0.95-24.00%5805-20RUTW250527P01985000
1,980 P0.85-26.09%2405-20RUTW250527P01980000
1,975 P1.16-70.63%161605-19RUTW250527P01975000
1,970 P0.91-4.21%12005-20RUTW250527P01970000
1,965 P0.75-11.76%1305-20RUTW250527P01965000
1,960 P0.800%2205-19RUTW250527P01960000
1,955 P0.750.00%1205-20RUTW250527P01955000
1,950 P0.700%1105-19RUTW250527P01950000
1,945 P0.50-16.67%303105-20RUTW250527P01945000
1,940 P0.41-31.67%1105-20RUTW250527P01940000
1,935 P0.55-71.05%2405-19RUTW250527P01935000
1,930 P0.41-18.00%3405-20RUTW250527P01930000
1,925 P0.500%1105-19RUTW250527P01925000
1,920 P0.450%1105-19RUTW250527P01920000
1,915 P0.400%1105-19RUTW250527P01915000
1,910 P0.40-67.74%1205-19RUTW250527P01910000
1,905 P0.35-81.77%1205-19RUTW250527P01905000
1,900 P0.35-75.00%1405-19RUTW250527P01900000
1,895 P0.300%1105-19RUTW250527P01895000
1,890 P0.30-76.00%2605-19RUTW250527P01890000
1,885 P0.30-75.00%2605-19RUTW250527P01885000
1,880 P0.300%2205-19RUTW250527P01880000
1,875 P0.250%2205-19RUTW250527P01875000
1,870 P0.250%2205-19RUTW250527P01870000
1,865 P0.250%2205-19RUTW250527P01865000
1,860 P0.250%2205-19RUTW250527P01860000
1,855 P00%0RUTW250527P01855000
1,850 P00%0RUTW250527P01850000
1,845 P00%0RUTW250527P01845000
1,840 P00%0RUTW250527P01840000
1,835 P00%0RUTW250527P01835000
1,830 P00%0RUTW250527P01830000
1,825 P00%0RUTW250527P01825000
1,820 P00%0RUTW250527P01820000
1,815 P00%0RUTW250527P01815000
1,810 P00%0RUTW250527P01810000
1,805 P00%0RUTW250527P01805000
1,800 P00%0RUTW250527P01800000
1,795 P00%0RUTW250527P01795000
1,790 P00%0RUTW250527P01790000
1,785 P00%0RUTW250527P01785000
1,780 P0.650%2105-12RUTW250527P01780000
1,775 P0.790%4105-12RUTW250527P01775000
1,770 P0.580%2105-12RUTW250527P01770000
1,765 P0.580%2005-12RUTW250527P01765000
1,760 P00%0RUTW250527P01760000
1,755 P00%0RUTW250527P01755000
1,750 P00%0RUTW250527P01750000
1,745 P00%0RUTW250527P01745000
1,740 P00%0RUTW250527P01740000
1,735 P00%0RUTW250527P01735000
1,730 P00%0RUTW250527P01730000
1,725 P00%0RUTW250527P01725000
1,720 P00%0RUTW250527P01720000


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