Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

XRT
SPDR S&P Retail ETF
stock NYSE ETF

At Close
Jun 6, 2025 3:59:59 PM EDT
78.33USD+1.006%(+0.78)4,896,480
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 6, 2025 9:20:30 AM EDT
78.51USD+1.238%(+0.96)4,581
After-hours
Jun 6, 2025 4:49:30 PM EDT
78.44USD+0.140%(+0.11)147,672
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,20310,307123,277


XRT Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

XRT Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

XRT Jun 6, 2025 Exp. - Max Pain @ $75.50

Puts
Calls


XRT Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.010%2205-27XRT250606C00100000
95.00 C0.010%2205-27XRT250606C00095000
90.00 C00%0XRT250606C00090000
85.00 C0.020.00%2606-02XRT250606C00085000
84.00 C0.03+50.00%4406-04XRT250606C00084000
83.00 C0.020%18818806-02XRT250606C00083000
82.50 C0.02+100.00%4206-04XRT250606C00082500
82.00 C00%0XRT250606C00082000
81.50 C00%0XRT250606C00081500
81.00 C0.16-33.33%1205-28XRT250606C00081000
80.00 C0.10-16.67%110,01606-05XRT250606C00080000
79.00 C0.17+70.00%18506-05XRT250606C00079000
78.00 C0.55+57.14%39920,41406-05XRT250606C00078000
77.50 C0.82+82.22%70673606-05XRT250606C00077500
77.00 C0.78-35.54%716406-04XRT250606C00077000
76.50 C1.65+135.71%810,02206-03XRT250606C00076500
76.00 C1.28+2.40%52906-04XRT250606C00076000
75.50 C1.28-7.91%101806-02XRT250606C00075500
75.00 C1.33-3.62%96206-02XRT250606C00075000
74.50 C1.67-8.74%21206-02XRT250606C00074500
74.00 C3.47+52.86%1806-05XRT250606C00074000
73.50 C4.10+5.13%1706-05XRT250606C00073500
73.00 C3.19-19.24%61005-29XRT250606C00073000
72.50 C5.05-4.17%111806-05XRT250606C00072500
72.00 C3.64-21.21%2805-30XRT250606C00072000
71.50 C6.05+37.50%11906-05XRT250606C00071500
71.00 C6.27+5.91%13406-05XRT250606C00071000
70.50 C6.75+20.54%53906-05XRT250606C00070500
70.00 C6.02+8.66%104305-30XRT250606C00070000
69.50 C6.53+9.38%66805-30XRT250606C00069500
69.00 C2.91+50.78%25821005-01XRT250606C00069000
68.50 C6.58+91.84%220205-14XRT250606C00068500
68.00 C7.850%2005-29XRT250606C00068000
67.50 C00%0XRT250606C00067500
67.00 C3.49+3.25%1104-29XRT250606C00067000
66.50 C9.570%2105-29XRT250606C00066500
66.00 C00%0XRT250606C00066000
65.50 C10.400.00%101206-02XRT250606C00065500
65.00 C10.88+0.74%101006-02XRT250606C00065000
64.50 C00%0XRT250606C00064500
64.00 C11.940%14405-29XRT250606C00064000
63.50 C12.420%14405-29XRT250606C00063500
63.00 C00%0XRT250606C00063000
62.50 C13.460%14405-29XRT250606C00062500
62.00 C14.82+6.31%1406-04XRT250606C00062000
61.00 C15.62+4.13%1406-04XRT250606C00061000
60.00 C15.980%14405-29XRT250606C00060000
59.00 C17.140%28705-30XRT250606C00059000
58.00 C18.120%28705-30XRT250606C00058000
55.00 C22.75+8.44%10906-03XRT250606C00055000
50.00 C27.73+6.82%10906-03XRT250606C00050000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P23.800%10006-02XRT250606P00100000
95.00 P17.19-8.66%10006-03XRT250606P00095000
90.00 P12.21-13.71%10006-03XRT250606P00090000
85.00 P9.170%14005-29XRT250606P00085000
84.00 P8.130%14005-29XRT250606P00084000
83.00 P7.150%14005-29XRT250606P00083000
82.50 P8.110%12005-23XRT250606P00082500
82.00 P6.35-17.75%1006-02XRT250606P00082000
81.50 P7.15+13.49%12505-23XRT250606P00081500
81.00 P5.850%10505-21XRT250606P00081000
80.00 P4.30+20.79%2105-30XRT250606P00080000
79.00 P1.780%1106-05XRT250606P00079000
78.00 P0.89-38.19%62406-05XRT250606P00078000
77.50 P0.62-16.22%601906-05XRT250606P00077500
77.00 P0.62-50.40%383506-05XRT250606P00077000
76.50 P0.41-4.65%164606-05XRT250606P00076500
76.00 P0.20-25.93%387306-05XRT250606P00076000
75.50 P0.13-18.75%101,67406-05XRT250606P00075500
75.00 P0.17+41.67%279606-05XRT250606P00075000
74.50 P0.10-28.57%15806-04XRT250606P00074500
74.00 P0.05-37.50%51406-04XRT250606P00074000
73.50 P0.06-86.96%1306-03XRT250606P00073500
73.00 P0.20-25.93%152006-02XRT250606P00073000
72.50 P0.02-60.00%42806-05XRT250606P00072500
72.00 P0.05-61.54%51806-03XRT250606P00072000
71.50 P0.03-66.67%62806-04XRT250606P00071500
71.00 P0.02-50.00%919006-04XRT250606P00071000
70.50 P0.07-84.09%533206-02XRT250606P00070500
70.00 P0.07-86.00%821706-02XRT250606P00070000
69.50 P0.50-64.54%85149305-12XRT250606P00069500
69.00 P0.01-91.67%16206-05XRT250606P00069000
68.50 P0.04-78.95%26906-02XRT250606P00068500
68.00 P0.19-85.38%11306-02XRT250606P00068000
67.50 P0.26-82.07%5805-14XRT250606P00067500
67.00 P2.390%5504-30XRT250606P00067000
66.50 P1.35-30.77%2105-02XRT250606P00066500
66.00 P0.19-78.16%2105-12XRT250606P00066000
65.50 P0.01-99.34%6606-03XRT250606P00065500
65.00 P0.010.00%54606-03XRT250606P00065000
64.50 P0.010%2206-03XRT250606P00064500
64.00 P0.01-92.86%3306-03XRT250606P00064000
63.50 P00%0XRT250606P00063500
63.00 P0.67-39.09%4205-02XRT250606P00063000
62.50 P00%0XRT250606P00062500
62.00 P00%0XRT250606P00062000
61.00 P0.01-98.84%51006-02XRT250606P00061000
60.00 P00%0XRT250606P00060000
59.00 P00%0XRT250606P00059000
58.00 P00%0XRT250606P00058000
55.00 P0.320%2104-25XRT250606P00055000
50.00 P00%0XRT250606P00050000


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