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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
67618511,170


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 @ $70.00

Puts
Calls


XRT Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C00%0XRT250606C00100000
95.00 C00%0XRT250606C00095000
90.00 C00%0XRT250606C00090000
85.00 C0.020%4405-14XRT250606C00085000
84.00 C00%0XRT250606C00084000
83.00 C00%0XRT250606C00083000
82.50 C00%0XRT250606C00082500
82.00 C00%0XRT250606C00082000
81.50 C00%0XRT250606C00081500
81.00 C00%0XRT250606C00081000
80.00 C0.38+280.00%2305-16XRT250606C00080000
79.00 C00%0XRT250606C00079000
78.00 C0.57+7.55%1205-13XRT250606C00078000
77.50 C1.020%5505-19XRT250606C00077500
77.00 C1.30+32.65%2405-16XRT250606C00077000
76.50 C00%0XRT250606C00076500
76.00 C1.10+92.98%5705-12XRT250606C00076000
75.50 C00%0XRT250606C00075500
75.00 C1.61-6.40%12505-15XRT250606C00075000
74.50 C00%0XRT250606C00074500
74.00 C2.25+1.35%3305-13XRT250606C00074000
73.50 C3.20+29.03%4405-16XRT250606C00073500
73.00 C2.98+13.31%1305-14XRT250606C00073000
72.50 C3.17+143.85%1205-12XRT250606C00072500
72.00 C3.38+129.93%51205-12XRT250606C00072000
71.50 C2.24+54.48%11605-08XRT250606C00071500
71.00 C5.59+16.46%14705-19XRT250606C00071000
70.50 C2.33+23.28%13505-07XRT250606C00070500
70.00 C4.67+95.40%14005-12XRT250606C00070000
69.50 C2.61+22.54%736905-01XRT250606C00069500
69.00 C2.91+50.78%25821005-01XRT250606C00069000
68.50 C6.58+91.84%220205-14XRT250606C00068500
68.00 C00%0XRT250606C00068000
67.50 C00%0XRT250606C00067500
67.00 C3.49+3.25%1104-29XRT250606C00067000
66.50 C00%0XRT250606C00066500
66.00 C00%0XRT250606C00066000
65.50 C00%0XRT250606C00065500
65.00 C00%0XRT250606C00065000
64.50 C00%0XRT250606C00064500
64.00 C00%0XRT250606C00064000
63.50 C00%0XRT250606C00063500
63.00 C00%0XRT250606C00063000
62.50 C00%0XRT250606C00062500
62.00 C00%0XRT250606C00062000
61.00 C00%0XRT250606C00061000
60.00 C00%0XRT250606C00060000
59.00 C00%0XRT250606C00059000
58.00 C00%0XRT250606C00058000
55.00 C00%0XRT250606C00055000
50.00 C00%0XRT250606C00050000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0XRT250606P00100000
95.00 P00%0XRT250606P00095000
90.00 P00%0XRT250606P00090000
85.00 P00%0XRT250606P00085000
84.00 P00%0XRT250606P00084000
83.00 P00%0XRT250606P00083000
82.50 P00%0XRT250606P00082500
82.00 P00%0XRT250606P00082000
81.50 P00%0XRT250606P00081500
81.00 P00%0XRT250606P00081000
80.00 P3.830%1105-19XRT250606P00080000
79.00 P00%0XRT250606P00079000
78.00 P00%0XRT250606P00078000
77.50 P00%0XRT250606P00077500
77.00 P2.10+16.67%15005-19XRT250606P00077000
76.50 P1.700%6105-19XRT250606P00076500
76.00 P1.36-6.85%2305-19XRT250606P00076000
75.50 P1.280%4205-19XRT250606P00075500
75.00 P1.470%2205-15XRT250606P00075000
74.50 P00%0XRT250606P00074500
74.00 P1.26-8.70%3105-15XRT250606P00074000
73.50 P0.66-12.00%2605-19XRT250606P00073500
73.00 P1.07+12.63%4305-14XRT250606P00073000
72.50 P0.55-42.11%21805-16XRT250606P00072500
72.00 P0.94-64.93%281305-12XRT250606P00072000
71.50 P0.31-51.56%4605-19XRT250606P00071500
71.00 P0.60-36.84%215305-13XRT250606P00071000
70.50 P1.94+5.43%23005-09XRT250606P00070500
70.00 P0.61-65.14%75221205-12XRT250606P00070000
69.50 P0.50-64.54%85149305-12XRT250606P00069500
69.00 P0.49-68.39%36205-12XRT250606P00069000
68.50 P0.33-77.70%18005-12XRT250606P00068500
68.00 P1.30-19.75%11305-07XRT250606P00068000
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 P1.520%2004-29XRT250606P00065500
65.00 P0.01-98.00%24205-16XRT250606P00065000
64.50 P00%0XRT250606P00064500
64.00 P0.14-81.58%2205-12XRT250606P00064000
63.50 P00%0XRT250606P00063500
63.00 P0.67-39.09%4205-02XRT250606P00063000
62.50 P00%0XRT250606P00062500
62.00 P00%0XRT250606P00062000
61.00 P0.860%101004-29XRT250606P00061000
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