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
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,4188,6221426,161


XRT May 30, 2025 Exp. - Volume by Strike
Puts
Calls

XRT May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

XRT May 30, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


XRT May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.010%3305-13XRT250530C00100000
95.00 C00%0XRT250530C00095000
90.00 C00%0XRT250530C00090000
87.00 C00%0XRT250530C00087000
86.00 C00%0XRT250530C00086000
85.00 C0.07-12.50%13305-19XRT250530C00085000
84.00 C00%0XRT250530C00084000
83.00 C00%0XRT250530C00083000
82.50 C00%0XRT250530C00082500
82.00 C00%0XRT250530C00082000
81.50 C00%0XRT250530C00081500
81.00 C00%0XRT250530C00081000
80.00 C0.18-35.71%16,01005-19XRT250530C00080000
79.00 C0.32+14.29%3705-19XRT250530C00079000
78.00 C0.59-14.49%2905-19XRT250530C00078000
77.50 C00%0XRT250530C00077500
77.00 C0.95-13.64%12,56005-19XRT250530C00077000
76.50 C00%0XRT250530C00076500
76.00 C1.42-0.70%15,00805-19XRT250530C00076000
75.50 C00%0XRT250530C00075500
75.00 C1.78+14.84%25,00505-16XRT250530C00075000
74.50 C2.390%2105-16XRT250530C00074500
74.00 C1.82-11.65%1605-14XRT250530C00074000
73.50 C1.85+180.30%21105-12XRT250530C00073500
73.00 C2.61-5.78%102305-14XRT250530C00073000
72.50 C4.12+24.85%11505-19XRT250530C00072500
72.00 C3.20+107.79%1305-12XRT250530C00072000
71.50 C3.14+121.13%114005-12XRT250530C00071500
71.00 C4.00+143.90%188505-12XRT250530C00071000
70.50 C4.69-1.88%12005-13XRT250530C00070500
70.00 C5.24+19.36%4505-13XRT250530C00070000
69.50 C4.86+90.59%2405-12XRT250530C00069500
69.00 C2.95+2.43%11005-07XRT250530C00069000
68.50 C2.75+9.56%1204-28XRT250530C00068500
68.00 C2.69-0.37%6204-25XRT250530C00068000
67.50 C3.38+13.42%1304-28XRT250530C00067500
67.00 C3.14-5.71%1104-29XRT250530C00067000
66.50 C2.67-5.99%1104-21XRT250530C00066500
66.00 C10.32+86.96%12005-19XRT250530C00066000
65.50 C3.11+6.51%525104-21XRT250530C00065500
65.00 C4.850%1104-23XRT250530C00065000
64.50 C00%0XRT250530C00064500
64.00 C00%0XRT250530C00064000
63.50 C00%0XRT250530C00063500
63.00 C00%0XRT250530C00063000
62.50 C00%0XRT250530C00062500
62.00 C00%0XRT250530C00062000
61.50 C00%0XRT250530C00061500
61.00 C00%0XRT250530C00061000
60.50 C00%0XRT250530C00060500
60.00 C00%0XRT250530C00060000
59.00 C00%0XRT250530C00059000
58.00 C10.650%1104-23XRT250530C00058000
55.00 C00%0XRT250530C00055000
50.00 C00%0XRT250530C00050000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0XRT250530P00100000
95.00 P00%0XRT250530P00095000
90.00 P00%0XRT250530P00090000
87.00 P00%0XRT250530P00087000
86.00 P00%0XRT250530P00086000
85.00 P00%0XRT250530P00085000
84.00 P00%0XRT250530P00084000
83.00 P00%0XRT250530P00083000
82.50 P00%0XRT250530P00082500
82.00 P00%0XRT250530P00082000
81.50 P00%0XRT250530P00081500
81.00 P00%0XRT250530P00081000
80.00 P3.95-23.30%2605-19XRT250530P00080000
79.00 P3.90+36.84%4405-19XRT250530P00079000
78.00 P00%0XRT250530P00078000
77.50 P00%0XRT250530P00077500
77.00 P1.70-46.88%2405-19XRT250530P00077000
76.50 P00%0XRT250530P00076500
76.00 P1.00-81.45%3405-19XRT250530P00076000
75.50 P1.08-10.74%2405-19XRT250530P00075500
75.00 P0.84+18.31%2,1057,23205-19XRT250530P00075000
74.50 P0.55-46.08%8705-16XRT250530P00074500
74.00 P0.59-55.97%1505-19XRT250530P00074000
73.50 P1.450%8305-12XRT250530P00073500
73.00 P0.34-66.34%2405-19XRT250530P00073000
72.50 P00%0XRT250530P00072500
72.00 P0.27-51.79%42405-16XRT250530P00072000
71.50 P0.17-90.45%1105-19XRT250530P00071500
71.00 P0.500%1105-14XRT250530P00071000
70.50 P0.11-94.05%2605-16XRT250530P00070500
70.00 P0.12-57.14%281605-16XRT250530P00070000
69.50 P1.48+35.78%81005-09XRT250530P00069500
69.00 P1.27+30.93%322305-09XRT250530P00069000
68.50 P0.12-36.84%182,54705-15XRT250530P00068500
68.00 P0.54-46.53%13605-12XRT250530P00068000
67.50 P0.79+11.27%51805-08XRT250530P00067500
67.00 P0.77-47.62%3705-08XRT250530P00067000
66.50 P2.15+10.82%2204-25XRT250530P00066500
66.00 P1.66-23.85%2204-28XRT250530P00066000
65.50 P3.56-15.24%2104-11XRT250530P00065500
65.00 P0.01-98.00%12,84205-12XRT250530P00065000
64.50 P1.45-36.96%4204-25XRT250530P00064500
64.00 P00%0XRT250530P00064000
63.50 P00%0XRT250530P00063500
63.00 P0.77-32.46%1404-30XRT250530P00063000
62.50 P0.310%5505-08XRT250530P00062500
62.00 P00%0XRT250530P00062000
61.50 P00%0XRT250530P00061500
61.00 P0.75-45.26%80104-25XRT250530P00061000
60.50 P00%0XRT250530P00060500
60.00 P0.24-11.11%17,32705-07XRT250530P00060000
59.00 P1.20+150.00%1204-30XRT250530P00059000
58.00 P0.47-7.84%4404-28XRT250530P00058000
55.00 P0.07-22.22%106,02105-16XRT250530P00055000
50.00 P00%0XRT250530P00050000


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