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 Sep 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
02,5183,8460


RUT Sep 30, 2025 Exp. - Volume by Strike
Puts
Calls

RUT Sep 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

RUT Sep 30, 2025 Exp. - Max Pain @ $2,100.00

Puts
Calls


RUT Sep 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,400 C2.10-17.65%1012102-13RUTW250930C03400000
3,350 C00%0RUTW250930C03350000
3,300 C14.130%2012-04RUTW250930C03300000
3,250 C0.73-33.64%2703-26RUTW250930C03250000
3,200 C0.98-94.30%2203-25RUTW250930C03200000
3,150 C6.64-67.11%6301-03RUTW250930C03150000
3,100 C0.72-25.00%1104-01RUTW250930C03100000
3,050 C1.12-79.30%2504-01RUTW250930C03050000
3,000 C1.31-80.24%23303-31RUTW250930C03000000
2,950 C2.24-27.74%21203-26RUTW250930C02950000
2,900 C3.10-3.13%61803-19RUTW250930C02900000
2,850 C3.55-51.30%2403-20RUTW250930C02850000
2,800 C3.66-50.67%4403-26RUTW250930C02800000
2,750 C7.66-29.60%2303-05RUTW250930C02750000
2,700 C3.35-9.21%2505-13RUTW250930C02700000
2,680 C00%0RUTW250930C02680000
2,670 C00%0RUTW250930C02670000
2,660 C3.75-48.42%1404-03RUTW250930C02660000
2,650 C4.18-48.84%22505-13RUTW250930C02650000
2,640 C00%0RUTW250930C02640000
2,630 C00%0RUTW250930C02630000
2,620 C108.400%2212-10RUTW250930C02620000
2,610 C4.10-13.14%82404-04RUTW250930C02610000
2,600 C3.22-72.94%1206304-25RUTW250930C02600000
2,590 C12.49-24.76%343403-10RUTW250930C02590000
2,580 C00%0RUTW250930C02580000
2,570 C00%0RUTW250930C02570000
2,560 C00%0RUTW250930C02560000
2,550 C14.32-71.38%2703-12RUTW250930C02550000
2,540 C75.960%5012-24RUTW250930C02540000
2,530 C72.400%2101-15RUTW250930C02530000
2,520 C7.15-43.79%1804-03RUTW250930C02520000
2,510 C00%0RUTW250930C02510000
2,500 C5.95-52.17%42704-08RUTW250930C02500000
2,490 C11.70-30.15%6303-28RUTW250930C02490000
2,480 C12.27-24.12%4203-28RUTW250930C02480000
2,470 C9.25-23.87%13604-03RUTW250930C02470000
2,460 C00%0RUTW250930C02460000
2,450 C7.10-13.41%88304-25RUTW250930C02450000
2,440 C8.40-46.67%5704-08RUTW250930C02440000
2,430 C8.42-45.15%4404-08RUTW250930C02430000
2,420 C20.06+20.84%3304-02RUTW250930C02420000
2,410 C00%0RUTW250930C02410000
2,400 C17.49-10.22%44105-20RUTW250930C02400000
2,390 C252.900%4211-29RUTW250930C02390000
2,380 C23.17-80.65%4605-13RUTW250930C02380000
2,370 C29.60+65.36%47805-12RUTW250930C02370000
2,360 C23.56+23.35%417905-20RUTW250930C02360000
2,350 C26.10+5.20%55605-20RUTW250930C02350000
2,340 C11.04-59.35%16104-15RUTW250930C02340000
2,330 C23.60+73.53%586605-09RUTW250930C02330000
2,320 C25.20+97.49%265605-09RUTW250930C02320000
2,310 C32.68+21.04%24605-14RUTW250930C02310000
2,300 C31.89-10.42%24105-15RUTW250930C02300000
2,290 C21.60-80.90%6704-25RUTW250930C02290000
2,280 C41.30-65.14%62205-14RUTW250930C02280000
2,270 C50.10+57.30%33605-13RUTW250930C02270000
2,260 C84.80-25.48%33703-05RUTW250930C02260000
2,250 C54.60+50.58%75705-12RUTW250930C02250000
2,240 C52.51+24.25%3705-14RUTW250930C02240000
2,230 C84.76-33.10%2903-24RUTW250930C02230000
2,220 C53.78+23.29%16105-15RUTW250930C02220000
2,210 C62.09-20.95%42705-14RUTW250930C02210000
2,200 C73.40-11.34%219505-13RUTW250930C02200000
2,190 C87.90+214.60%3405-12RUTW250930C02190000
2,180 C83.24-9.99%2805-13RUTW250930C02180000
2,170 C86.90-2.58%12805-13RUTW250930C02170000
2,160 C94.02+0.63%23405-16RUTW250930C02160000
2,150 C99.07+0.62%213705-16RUTW250930C02150000
2,140 C91.83-10.37%42505-14RUTW250930C02140000
2,130 C107.71-6.51%22805-13RUTW250930C02130000
2,120 C115.00+72.28%101405-13RUTW250930C02120000
2,110 C119.88+3.24%22905-16RUTW250930C02110000
2,100 C120.00+9.30%15005-20RUTW250930C02100000
2,090 C130.18+2.25%25305-13RUTW250930C02090000
2,080 C108.50+42.52%45205-08RUTW250930C02080000
2,070 C114.00+4.40%12505-08RUTW250930C02070000
2,060 C108.88-19.94%25905-02RUTW250930C02060000
2,050 C143.25-4.00%22405-14RUTW250930C02050000
2,040 C165.17+3.46%2203-27RUTW250930C02040000
2,030 C118.20+7.09%1305-06RUTW250930C02030000
2,020 C115.05-12.75%12105-06RUTW250930C02020000
2,010 C133.11+10.65%1805-08RUTW250930C02010000
2,000 C182.01+2.45%25405-19RUTW250930C02000000
1,990 C149.03+12.50%24405-02RUTW250930C01990000
1,980 C207.54+16.67%2103-17RUTW250930C01980000
1,970 C143.87+13.02%1205-01RUTW250930C01970000
1,960 C141.030%1104-28RUTW250930C01960000
1,950 C224.48+47.93%123005-16RUTW250930C01950000
1,940 C00%0RUTW250930C01940000
1,930 C225.440%8203-21RUTW250930C01930000
1,920 C229.94+10.02%21005-19RUTW250930C01920000
1,910 C257.16+39.80%61005-13RUTW250930C01910000
1,900 C259.58+59.74%1445905-16RUTW250930C01900000
1,890 C210.58-8.24%4103-31RUTW250930C01890000
1,880 C00%0RUTW250930C01880000
1,870 C00%0RUTW250930C01870000
1,860 C00%0RUTW250930C01860000
1,850 C297.25+99.76%4505-16RUTW250930C01850000
1,840 C00%0RUTW250930C01840000
1,830 C145.730%2004-07RUTW250930C01830000
1,820 C00%0RUTW250930C01820000
1,810 C343.030%1103-26RUTW250930C01810000
1,800 C256.36+78.86%22804-29RUTW250930C01800000
1,790 C00%0RUTW250930C01790000
1,780 C00%0RUTW250930C01780000
1,750 C163.270%202004-09RUTW250930C01750000
1,700 C226.600%6304-04RUTW250930C01700000
1,650 C00%0RUTW250930C01650000
1,600 C460.520%2103-28RUTW250930C01600000
1,550 C362.100%1104-10RUTW250930C01550000
1,500 C00%0RUTW250930C01500000
1,450 C00%0RUTW250930C01450000
1,400 C00%0RUTW250930C01400000
1,350 C00%0RUTW250930C01350000
1,300 C00%0RUTW250930C01300000
1,250 C00%0RUTW250930C01250000
1,200 C00%0RUTW250930C01200000
1,150 C00%0RUTW250930C01150000
1,100 C00%0RUTW250930C01100000
Puts
StrikePriceChangeVolOILastContract Name
3,400 P1,058.00+12.04%1412-19RUTW250930P03400000
3,350 P00%0RUTW250930P03350000
3,300 P00%0RUTW250930P03300000
3,250 P00%0RUTW250930P03250000
3,200 P00%0RUTW250930P03200000
3,150 P00%0RUTW250930P03150000
3,100 P00%0RUTW250930P03100000
3,050 P00%0RUTW250930P03050000
3,000 P00%0RUTW250930P03000000
2,950 P00%0RUTW250930P02950000
2,900 P858.79-3.00%2105-02RUTW250930P02900000
2,850 P709.22-12.41%1205-13RUTW250930P02850000
2,800 P00%0RUTW250930P02800000
2,750 P00%0RUTW250930P02750000
2,700 P562.930%1105-13RUTW250930P02700000
2,680 P00%0RUTW250930P02680000
2,670 P00%0RUTW250930P02670000
2,660 P00%0RUTW250930P02660000
2,650 P00%0RUTW250930P02650000
2,640 P00%0RUTW250930P02640000
2,630 P00%0RUTW250930P02630000
2,620 P00%0RUTW250930P02620000
2,610 P00%0RUTW250930P02610000
2,600 P543.980%2103-28RUTW250930P02600000
2,590 P00%0RUTW250930P02590000
2,580 P00%0RUTW250930P02580000
2,570 P00%0RUTW250930P02570000
2,560 P00%0RUTW250930P02560000
2,550 P265.20-9.07%1102-18RUTW250930P02550000
2,540 P00%0RUTW250930P02540000
2,530 P00%0RUTW250930P02530000
2,520 P00%0RUTW250930P02520000
2,510 P00%0RUTW250930P02510000
2,500 P268.570%6301-02RUTW250930P02500000
2,490 P00%0RUTW250930P02490000
2,480 P00%0RUTW250930P02480000
2,470 P00%0RUTW250930P02470000
2,460 P199.500%4202-05RUTW250930P02460000
2,450 P541.27+32.66%1104-14RUTW250930P02450000
2,440 P188.200%4202-05RUTW250930P02440000
2,430 P182.710%4202-05RUTW250930P02430000
2,420 P173.64-0.29%13502-06RUTW250930P02420000
2,410 P167.730%1165402-05RUTW250930P02410000
2,400 P284.52+28.16%11805-20RUTW250930P02400000
2,390 P159.270%6302-05RUTW250930P02390000
2,380 P154.950%6302-05RUTW250930P02380000
2,370 P151.940%6302-05RUTW250930P02370000
2,360 P155.00+7.27%8511-15RUTW250930P02360000
2,350 P243.30-14.26%13605-20RUTW250930P02350000
2,340 P273.02+98.36%25803-04RUTW250930P02340000
2,330 P442.00+230.12%3404-17RUTW250930P02330000
2,320 P129.14+23.78%8402-05RUTW250930P02320000
2,310 P128.15+2.17%4402-19RUTW250930P02310000
2,300 P466.20-11.30%12404-08RUTW250930P02300000
2,290 P516.61+106.23%12804-07RUTW250930P02290000
2,280 P00%0RUTW250930P02280000
2,270 P201.97-43.31%2605-19RUTW250930P02270000
2,260 P167.810%18902-25RUTW250930P02260000
2,250 P182.47+11.45%11303-03RUTW250930P02250000
2,240 P192.42+8.76%142203-19RUTW250930P02240000
2,230 P285.50+125.80%102104-24RUTW250930P02230000
2,220 P285.20+124.48%515704-30RUTW250930P02220000
2,210 P129.15-9.57%6602-26RUTW250930P02210000
2,200 P160.22-53.41%21505-12RUTW250930P02200000
2,190 P420.40+213.92%1304-08RUTW250930P02190000
2,180 P145.57-36.40%4505-12RUTW250930P02180000
2,170 P00%0RUTW250930P02170000
2,160 P228.60-15.11%1304-23RUTW250930P02160000
2,150 P181.61-12.64%22405-05RUTW250930P02150000
2,140 P224.80-32.39%31004-23RUTW250930P02140000
2,130 P68.10-15.51%4402-06RUTW250930P02130000
2,120 P135.58-6.07%1403-26RUTW250930P02120000
2,110 P107.73-51.95%3505-12RUTW250930P02110000
2,100 P94.35-5.27%63705-19RUTW250930P02100000
2,090 P99.20-40.66%51405-12RUTW250930P02090000
2,080 P129.85-19.69%3905-08RUTW250930P02080000
2,070 P91.20-41.53%51605-12RUTW250930P02070000
2,060 P150.89-22.27%141004-29RUTW250930P02060000
2,050 P140.29-20.00%21205-07RUTW250930P02050000
2,040 P169.84+20.81%21404-30RUTW250930P02040000
2,030 P135.51+26.53%2504-29RUTW250930P02030000
2,020 P151.50-39.50%23104-25RUTW250930P02020000
2,010 P244.20+101.78%43104-04RUTW250930P02010000
2,000 P61.30-11.29%21905-13RUTW250930P02000000
1,990 P107.93-27.65%11105-05RUTW250930P01990000
1,980 P62.70-32.65%111305-12RUTW250930P01980000
1,970 P60.05-40.06%22605-12RUTW250930P01970000
1,960 P94.79-12.24%121405-02RUTW250930P01960000
1,950 P52.40+7.05%201705-14RUTW250930P01950000
1,940 P53.60-40.30%121705-12RUTW250930P01940000
1,930 P86.12-13.46%21305-02RUTW250930P01930000
1,920 P42.35-71.08%11005-13RUTW250930P01920000
1,910 P38.50-44.95%321205-16RUTW250930P01910000
1,900 P39.00-5.68%27205-20RUTW250930P01900000
1,890 P36.90-59.62%102505-20RUTW250930P01890000
1,880 P61.90-30.92%242505-09RUTW250930P01880000
1,870 P38.00-57.06%101105-15RUTW250930P01870000
1,860 P93.73+31.27%43204-30RUTW250930P01860000
1,850 P31.40-4.27%210805-20RUTW250930P01850000
1,840 P29.35-8.25%157505-20RUTW250930P01840000
1,830 P47.65-24.96%22411105-09RUTW250930P01830000
1,820 P26.90-8.16%11,00105-20RUTW250930P01820000
1,810 P24.83-62.83%403205-16RUTW250930P01810000
1,800 P26.58+7.61%141605-19RUTW250930P01800000
1,790 P23.63-58.18%43005-13RUTW250930P01790000
1,780 P23.41-62.81%12405-15RUTW250930P01780000
1,750 P21.58-10.49%16405-14RUTW250930P01750000
1,700 P17.53+6.89%113705-14RUTW250930P01700000
1,650 P29.04-15.34%66005-02RUTW250930P01650000
1,600 P12.90-46.07%11305-12RUTW250930P01600000
1,550 P11.58-57.27%1905-12RUTW250930P01550000
1,500 P18.17-7.34%15505-06RUTW250930P01500000
1,450 P15.07-12.13%12204-29RUTW250930P01450000
1,400 P9.68+26.54%2204-02RUTW250930P01400000
1,350 P12.35-31.04%15604-24RUTW250930P01350000
1,300 P10.59-16.61%16804-24RUTW250930P01300000
1,250 P28.48+21.92%14104-09RUTW250930P01250000
1,200 P4.16-55.74%3605-12RUTW250930P01200000
1,150 P20.83+21.88%1104-09RUTW250930P01150000
1,100 P3.80-40.63%21305-09RUTW250930P01100000


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