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

XRT
SPDR S&P Retail ETF
stock NYSE ETF

At Close
May 20, 2025 3:59:30 PM EDT
76.52USD+0.328%(+0.25)5,595,037
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 19, 2025 9:14:30 AM EDT
75.24USD-1.350%(-1.03)0
After-hours
May 19, 2025 4:22:30 PM EDT
76.28USD+0.013%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,772218843,262


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

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

Puts
Calls

XRT May 23, 2025 Exp. - Max Pain @ $72.50

Puts
Calls


XRT May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.010.00%41605-16XRT250523C00100000
95.00 C0.01-50.00%4705-16XRT250523C00095000
90.00 C0.010.00%4405-16XRT250523C00090000
87.00 C00%0XRT250523C00087000
86.00 C00%0XRT250523C00086000
85.00 C0.01-50.00%16105-19XRT250523C00085000
84.00 C0.020%6305-16XRT250523C00084000
83.00 C00%0XRT250523C00083000
82.00 C0.020%9505-19XRT250523C00082000
81.00 C00%0XRT250523C00081000
80.00 C0.05-16.67%52105-19XRT250523C00080000
79.00 C0.06-40.00%2405-19XRT250523C00079000
78.00 C0.17-43.33%22005-19XRT250523C00078000
77.50 C0.32-38.46%162105-19XRT250523C00077500
77.00 C0.41-33.87%35605-19XRT250523C00077000
76.50 C0.70-21.35%2,0252,03005-19XRT250523C00076500
76.00 C0.67-35.58%52,82205-19XRT250523C00076000
75.50 C1.43+45.92%101105-16XRT250523C00075500
75.00 C1.00-4.76%3,0003,00005-14XRT250523C00075000
74.50 C1.330.00%2305-14XRT250523C00074500
74.00 C2.46+31.55%402205-16XRT250523C00074000
73.50 C3.23+314.10%2305-16XRT250523C00073500
73.00 C3.72+86.00%804505-16XRT250523C00073000
72.50 C2.21+61.31%110,83405-12XRT250523C00072500
72.00 C2.63-10.85%1805-14XRT250523C00072000
71.50 C5.18+44.69%223005-16XRT250523C00071500
71.00 C4.99-4.04%12605-19XRT250523C00071000
70.50 C4.30+159.04%151,16905-12XRT250523C00070500
70.00 C5.99+27.45%12005-19XRT250523C00070000
69.50 C6.00+139.04%32105-15XRT250523C00069500
69.00 C7.55+217.23%23405-16XRT250523C00069000
68.50 C3.24+50.70%248105-02XRT250523C00068500
68.00 C2.99+14.12%2204-25XRT250523C00068000
67.50 C3.18+8.53%1304-28XRT250523C00067500
67.00 C2.260.00%1104-16XRT250523C00067000
66.50 C4.85+102.93%4504-23XRT250523C00066500
66.00 C2.65+4.33%1204-22XRT250523C00066000
65.50 C2.74-4.53%1004-21XRT250523C00065500
65.00 C00%0XRT250523C00065000
64.50 C00%0XRT250523C00064500
64.00 C00%0XRT250523C00064000
63.50 C00%0XRT250523C00063500
63.00 C00%0XRT250523C00063000
62.50 C00%0XRT250523C00062500
62.00 C00%0XRT250523C00062000
61.50 C00%0XRT250523C00061500
61.00 C00%0XRT250523C00061000
60.50 C00%0XRT250523C00060500
60.00 C00%0XRT250523C00060000
59.00 C00%0XRT250523C00059000
58.00 C00%0XRT250523C00058000
55.00 C00%0XRT250523C00055000
50.00 C00%0XRT250523C00050000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0XRT250523P00100000
95.00 P00%0XRT250523P00095000
90.00 P00%0XRT250523P00090000
87.00 P00%0XRT250523P00087000
86.00 P00%0XRT250523P00086000
85.00 P00%0XRT250523P00085000
84.00 P00%0XRT250523P00084000
83.00 P00%0XRT250523P00083000
82.00 P00%0XRT250523P00082000
81.00 P00%0XRT250523P00081000
80.00 P5.300%252405-13XRT250523P00080000
79.00 P4.100%232305-13XRT250523P00079000
78.00 P1.87-20.43%402405-19XRT250523P00078000
77.50 P1.370%4205-16XRT250523P00077500
77.00 P1.05-7.08%401105-19XRT250523P00077000
76.50 P0.97+16.87%2,0822,04505-19XRT250523P00076500
76.00 P0.70+12.90%134905-19XRT250523P00076000
75.50 P0.74+60.87%556905-19XRT250523P00075500
75.00 P0.33-62.50%2305705-16XRT250523P00075000
74.50 P0.21-8.70%12711605-19XRT250523P00074500
74.00 P0.18-33.33%738205-19XRT250523P00074000
73.50 P0.18-85.25%3405-19XRT250523P00073500
73.00 P0.16-61.90%201705-16XRT250523P00073000
72.50 P0.540%1105-14XRT250523P00072500
72.00 P0.05-97.89%2305-16XRT250523P00072000
71.50 P7.750%3304-08XRT250523P00071500
71.00 P00%0XRT250523P00071000
70.50 P1.740%1105-05XRT250523P00070500
70.00 P0.20-86.75%1605-12XRT250523P00070000
69.50 P0.11-96.18%73205-13XRT250523P00069500
69.00 P0.07-92.39%21105-15XRT250523P00069000
68.50 P0.10-95.35%898805-14XRT250523P00068500
68.00 P0.21+320.00%11905-14XRT250523P00068000
67.50 P0.83-58.50%1405-05XRT250523P00067500
67.00 P1.22-40.49%1105-01XRT250523P00067000
66.50 P1.75-7.41%2104-25XRT250523P00066500
66.00 P1.49-35.78%1104-23XRT250523P00066000
65.50 P0.06-81.25%53205-14XRT250523P00065500
65.00 P0.39-18.75%11505-14XRT250523P00065000
64.50 P0.80-47.71%1204-23XRT250523P00064500
64.00 P0.07-74.07%2305-12XRT250523P00064000
63.50 P0.68-61.80%252605-01XRT250523P00063500
63.00 P0.45-54.55%44021605-02XRT250523P00063000
62.50 P0.51-32.89%1104-29XRT250523P00062500
62.00 P0.30-38.78%15205-05XRT250523P00062000
61.50 P2.760%15215004-10XRT250523P00061500
61.00 P1.580%1104-21XRT250523P00061000
60.50 P00%0XRT250523P00060500
60.00 P0.50+127.27%103205-12XRT250523P00060000
59.00 P0.21-63.16%1011505-02XRT250523P00059000
58.00 P0.51-83.60%3304-09XRT250523P00058000
55.00 P00%0XRT250523P00055000
50.00 P0.25-50.00%4404-17XRT250523P00050000


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