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 Dec 31, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
02,5333,4850


RUT Dec 31, 2025 Exp. - Volume by Strike
Puts
Calls

RUT Dec 31, 2025 Exp. - Open Interest by Strike

Puts
Calls

RUT Dec 31, 2025 Exp. - Max Pain @ $2,150.00

Puts
Calls


RUT Dec 31, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,400 C1.00-50.00%21703-28RUTW251231C03400000
3,350 C00%0RUTW251231C03350000
3,300 C1.30-46.94%4603-28RUTW251231C03300000
3,250 C2.20-61.13%2103-14RUTW251231C03250000
3,200 C3.50-22.05%1303-19RUTW251231C03200000
3,150 C00%0RUTW251231C03150000
3,100 C2.90-14.71%3304-09RUTW251231C03100000
3,050 C20.40+9.80%1101-21RUTW251231C03050000
3,000 C6.00-15.49%105003-19RUTW251231C03000000
2,950 C3.80+38.18%41905-08RUTW251231C02950000
2,900 C5.78-50.43%1203-13RUTW251231C02900000
2,850 C4.63-50.74%11404-03RUTW251231C02850000
2,800 C5.92-1.33%1405-08RUTW251231C02800000
2,750 C5.86-43.92%2304-04RUTW251231C02750000
2,700 C5.94-14.29%2304-07RUTW251231C02700000
2,690 C00%0RUTW251231C02690000
2,680 C00%0RUTW251231C02680000
2,670 C16.20-13.83%2103-21RUTW251231C02670000
2,660 C00%0RUTW251231C02660000
2,650 C19.35+8.95%10403-17RUTW251231C02650000
2,640 C20.21+7.84%121203-17RUTW251231C02640000
2,630 C00%0RUTW251231C02630000
2,620 C00%0RUTW251231C02620000
2,610 C00%0RUTW251231C02610000
2,600 C10.30+4.04%4804-23RUTW251231C02600000
2,590 C10.340%2104-04RUTW251231C02590000
2,580 C00%0RUTW251231C02580000
2,570 C00%0RUTW251231C02570000
2,560 C46.71-3.29%164102-28RUTW251231C02560000
2,550 C12.00-89.02%2404-07RUTW251231C02550000
2,540 C12.39-87.64%2204-04RUTW251231C02540000
2,530 C65.300%1102-24RUTW251231C02530000
2,520 C00%0RUTW251231C02520000
2,510 C123.700%1101-22RUTW251231C02510000
2,500 C16.15+2.87%11404-30RUTW251231C02500000
2,490 C39.900%2203-26RUTW251231C02490000
2,480 C20.370%1105-01RUTW251231C02480000
2,470 C00%0RUTW251231C02470000
2,460 C00%0RUTW251231C02460000
2,450 C20.80+27.61%2504-28RUTW251231C02450000
2,440 C00%0RUTW251231C02440000
2,430 C53.02+17.90%2314903-24RUTW251231C02430000
2,420 C159.50+0.13%1102-06RUTW251231C02420000
2,410 C19.40-88.16%1104-17RUTW251231C02410000
2,400 C42.10-0.94%1805-15RUTW251231C02400000
2,390 C00%0RUTW251231C02390000
2,380 C60.00-59.53%1105-12RUTW251231C02380000
2,370 C00%0RUTW251231C02370000
2,360 C170.53-3.02%149002-10RUTW251231C02360000
2,350 C34.77+29.74%25604-30RUTW251231C02350000
2,340 C163.84-8.69%26002-12RUTW251231C02340000
2,330 C187.96-7.54%22202-10RUTW251231C02330000
2,320 C187.78-5.29%23302-18RUTW251231C02320000
2,310 C51.80-70.55%15004-07RUTW251231C02310000
2,300 C76.10+126.49%309705-16RUTW251231C02300000
2,290 C149.08-28.24%23002-26RUTW251231C02290000
2,280 C49.20-68.20%15504-07RUTW251231C02280000
2,270 C57.90-58.72%12204-07RUTW251231C02270000
2,260 C81.10+34.27%13905-15RUTW251231C02260000
2,250 C42.40+14.59%15004-22RUTW251231C02250000
2,240 C56.30-67.21%3604-07RUTW251231C02240000
2,230 C43.00-75.34%61104-07RUTW251231C02230000
2,220 C43.20-74.15%51204-07RUTW251231C02220000
2,210 C62.90-63.03%42204-07RUTW251231C02210000
2,200 C95.00+35.15%224405-02RUTW251231C02200000
2,190 C77.70-56.31%22104-07RUTW251231C02190000
2,180 C134.19+89.00%1605-12RUTW251231C02180000
2,170 C73.10-34.63%4704-07RUTW251231C02170000
2,160 C87.90-56.74%7804-07RUTW251231C02160000
2,150 C149.12+90.81%119805-12RUTW251231C02150000
2,140 C82.10-58.39%3404-07RUTW251231C02140000
2,130 C85.10-44.98%1504-07RUTW251231C02130000
2,120 C88.50+26.86%12904-07RUTW251231C02120000
2,110 C90.20-18.52%1804-07RUTW251231C02110000
2,100 C154.51+12.00%218705-14RUTW251231C02100000
2,090 C98.40-45.66%22704-07RUTW251231C02090000
2,080 C118.10+4.88%11204-24RUTW251231C02080000
2,070 C84.30-10.18%2304-16RUTW251231C02070000
2,060 C97.62-16.18%25904-14RUTW251231C02060000
2,050 C191.99+3.48%1414105-19RUTW251231C02050000
2,040 C200.67-5.42%2203-27RUTW251231C02040000
2,030 C198.56+54.40%6605-19RUTW251231C02030000
2,020 C226.21-21.44%23703-24RUTW251231C02020000
2,010 C106.63-16.24%22104-08RUTW251231C02010000
2,000 C230.04+3.50%2017405-20RUTW251231C02000000
1,990 C190.05-22.96%62603-31RUTW251231C01990000
1,980 C254.14-0.54%4503-25RUTW251231C01980000
1,970 C155.90-13.72%20019504-03RUTW251231C01970000
1,960 C00%0RUTW251231C01960000
1,950 C216.30-3.94%41405-09RUTW251231C01950000
1,940 C254.070%4203-27RUTW251231C01940000
1,930 C179.20+20.84%21204-23RUTW251231C01930000
1,920 C267.77+1.32%8603-27RUTW251231C01920000
1,910 C139.57+5.25%2204-08RUTW251231C01910000
1,900 C257.91+12.55%21205-08RUTW251231C01900000
1,890 C242.65-6.04%4603-31RUTW251231C01890000
1,880 C138.080%2104-08RUTW251231C01880000
1,870 C271.090%20503-28RUTW251231C01870000
1,860 C253.17+36.19%4505-07RUTW251231C01860000
1,850 C289.66+44.38%8405-02RUTW251231C01850000
1,840 C354.240%2003-24RUTW251231C01840000
1,830 C172.840%2104-07RUTW251231C01830000
1,820 C00%0RUTW251231C01820000
1,810 C00%0RUTW251231C01810000
1,800 C300.21-6.38%1103-31RUTW251231C01800000
1,790 C00%0RUTW251231C01790000
1,750 C389.88-2.09%8303-21RUTW251231C01750000
1,700 C00%0RUTW251231C01700000
1,650 C00%0RUTW251231C01650000
1,600 C403.42+7.36%4404-30RUTW251231C01600000
1,550 C00%0RUTW251231C01550000
1,500 C00%0RUTW251231C01500000
1,450 C00%0RUTW251231C01450000
1,400 C00%0RUTW251231C01400000
1,350 C966.50+8.03%3602-11RUTW251231C01350000
1,300 C00%0RUTW251231C01300000
1,250 C00%0RUTW251231C01250000
1,200 C1,033.300%3301-13RUTW251231C01200000
1,150 C00%0RUTW251231C01150000
1,100 C740.000%6304-04RUTW251231C01100000
Puts
StrikePriceChangeVolOILastContract Name
3,400 P00%0RUTW251231P03400000
3,350 P00%0RUTW251231P03350000
3,300 P00%0RUTW251231P03300000
3,250 P1,410.000%1104-09RUTW251231P03250000
3,200 P1,336.39+46.74%1104-07RUTW251231P03200000
3,150 P00%0RUTW251231P03150000
3,100 P1,265.00+2.05%1104-09RUTW251231P03100000
3,050 P00%0RUTW251231P03050000
3,000 P1,125.00+37.08%4204-04RUTW251231P03000000
2,950 P00%0RUTW251231P02950000
2,900 P00%0RUTW251231P02900000
2,850 P00%0RUTW251231P02850000
2,800 P00%0RUTW251231P02800000
2,750 P00%0RUTW251231P02750000
2,700 P567.080%5505-14RUTW251231P02700000
2,690 P557.840%5505-14RUTW251231P02690000
2,680 P00%0RUTW251231P02680000
2,670 P00%0RUTW251231P02670000
2,660 P00%0RUTW251231P02660000
2,650 P00%0RUTW251231P02650000
2,640 P00%0RUTW251231P02640000
2,630 P00%0RUTW251231P02630000
2,620 P00%0RUTW251231P02620000
2,610 P00%0RUTW251231P02610000
2,600 P00%0RUTW251231P02600000
2,590 P00%0RUTW251231P02590000
2,580 P00%0RUTW251231P02580000
2,570 P00%0RUTW251231P02570000
2,560 P00%0RUTW251231P02560000
2,550 P279.210%3202-19RUTW251231P02550000
2,540 P00%0RUTW251231P02540000
2,530 P00%0RUTW251231P02530000
2,520 P00%0RUTW251231P02520000
2,510 P00%0RUTW251231P02510000
2,500 P249.570%512802-19RUTW251231P02500000
2,490 P00%0RUTW251231P02490000
2,480 P00%0RUTW251231P02480000
2,470 P00%0RUTW251231P02470000
2,460 P215.58-25.05%4302-05RUTW251231P02460000
2,450 P541.13-3.42%1404-14RUTW251231P02450000
2,440 P205.270%4202-05RUTW251231P02440000
2,430 P200.110%4202-05RUTW251231P02430000
2,420 P193.120%683402-05RUTW251231P02420000
2,410 P186.230%1165402-05RUTW251231P02410000
2,400 P291.61-21.59%1410305-20RUTW251231P02400000
2,390 P178.46-1.50%6602-05RUTW251231P02390000
2,380 P523.64+184.32%6804-04RUTW251231P02380000
2,370 P170.64-11.54%41102-05RUTW251231P02370000
2,360 P00%0RUTW251231P02360000
2,350 P208.92+23.53%410902-24RUTW251231P02350000
2,340 P156.940%10502-05RUTW251231P02340000
2,330 P155.32+1.42%4502-07RUTW251231P02330000
2,320 P152.92+0.92%42602-14RUTW251231P02320000
2,310 P148.01+0.14%41402-14RUTW251231P02310000
2,300 P222.57-24.84%2831305-20RUTW251231P02300000
2,290 P144.480%8202-07RUTW251231P02290000
2,280 P146.86+1.81%2202-20RUTW251231P02280000
2,270 P181.18+0.14%4402-26RUTW251231P02270000
2,260 P184.76+35.91%18102-25RUTW251231P02260000
2,250 P245.13+15.16%414903-18RUTW251231P02250000
2,240 P166.280%10402-26RUTW251231P02240000
2,230 P315.000%101004-23RUTW251231P02230000
2,220 P145.88+27.55%4302-26RUTW251231P02220000
2,210 P147.790%6302-26RUTW251231P02210000
2,200 P165.03-28.23%141705-20RUTW251231P02200000
2,190 P104.05-12.76%4501-22RUTW251231P02190000
2,180 P218.19+12.11%22203-31RUTW251231P02180000
2,170 P189.36+19.24%102403-04RUTW251231P02170000
2,160 P146.20-9.98%12405-13RUTW251231P02160000
2,150 P191.00-3.75%116105-08RUTW251231P02150000
2,140 P177.10+1.36%441703-07RUTW251231P02140000
2,130 P185.30+31.19%81403-28RUTW251231P02130000
2,120 P387.00+21.70%11004-07RUTW251231P02120000
2,110 P147.13-21.74%21403-27RUTW251231P02110000
2,100 P120.70-2.20%232705-19RUTW251231P02100000
2,090 P145.64-23.49%21603-19RUTW251231P02090000
2,080 P306.39+42.09%282304-04RUTW251231P02080000
2,070 P240.30-29.30%81604-14RUTW251231P02070000
2,060 P184.32-14.44%1304-29RUTW251231P02060000
2,050 P170.46-0.95%21905-07RUTW251231P02050000
2,040 P146.03-19.76%4605-02RUTW251231P02040000
2,030 P141.37-16.39%4305-02RUTW251231P02030000
2,020 P90.70-9.30%42505-13RUTW251231P02020000
2,010 P168.20-29.18%1304-23RUTW251231P02010000
2,000 P100.51-20.45%1510005-12RUTW251231P02000000
1,990 P90.99-69.50%3705-12RUTW251231P01990000
1,980 P134.380%6305-07RUTW251231P01980000
1,970 P141.60+125.55%11104-29RUTW251231P01970000
1,960 P136.51-43.55%11004-28RUTW251231P01960000
1,950 P122.29+1.39%211805-06RUTW251231P01950000
1,940 P134.86+29.08%2304-30RUTW251231P01940000
1,930 P201.600%2104-11RUTW251231P01930000
1,920 P00%0RUTW251231P01920000
1,910 P157.75+71.65%82404-14RUTW251231P01910000
1,900 P118.89-11.09%25304-24RUTW251231P01900000
1,890 P00%0RUTW251231P01890000
1,880 P160.70-4.64%1104-14RUTW251231P01880000
1,870 P60.22-35.94%3405-12RUTW251231P01870000
1,860 P00%0RUTW251231P01860000
1,850 P50.40-8.70%2805-20RUTW251231P01850000
1,840 P142.70+0.71%245004-14RUTW251231P01840000
1,830 P47.30-48.19%1305-19RUTW251231P01830000
1,820 P67.73-19.27%2405-08RUTW251231P01820000
1,810 P161.00+49.70%1204-10RUTW251231P01810000
1,800 P46.10-26.94%2805-12RUTW251231P01800000
1,790 P60.40+69.14%2103-14RUTW251231P01790000
1,750 P58.30-18.46%31505-05RUTW251231P01750000
1,700 P49.20-26.82%3905-05RUTW251231P01700000
1,650 P25.10-65.60%1505-19RUTW251231P01650000
1,600 P41.40-4.19%11505-01RUTW251231P01600000
1,550 P37.38-11.59%3404-24RUTW251231P01550000
1,500 P28.61-4.95%2505-06RUTW251231P01500000
1,450 P72.30+26.07%1304-09RUTW251231P01450000
1,400 P62.83+58.22%1104-09RUTW251231P01400000
1,350 P54.00+31.84%1404-09RUTW251231P01350000
1,300 P46.60+57.75%1204-09RUTW251231P01300000
1,250 P8.70-78.47%11305-12RUTW251231P01250000
1,200 P34.76+363.47%1104-09RUTW251231P01200000
1,150 P30.20+364.62%11,32504-09RUTW251231P01150000
1,100 P25.85+55.07%1104-09RUTW251231P01100000


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