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

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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,91140,6245,733141,923


XRT Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

XRT Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

XRT Jun 20, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


XRT Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.010.00%3044105-19XRT250620C00115000
110.00 C0.010.00%4604-25XRT250620C00110000
105.00 C0.010.00%121105-16XRT250620C00105000
100.00 C0.02+100.00%419605-15XRT250620C00100000
95.00 C0.02+100.00%24104-25XRT250620C00095000
93.00 C0.01-90.00%8505-09XRT250620C00093000
92.00 C0.12-84.00%46204-25XRT250620C00092000
91.00 C0.10-95.00%2103-14XRT250620C00091000
90.00 C0.10+900.00%111605-12XRT250620C00090000
89.00 C0.01-97.30%22,50404-29XRT250620C00089000
88.00 C0.14-60.00%47,50603-28XRT250620C00088000
87.00 C0.02-90.48%26904-30XRT250620C00087000
86.00 C0.05-61.54%259,07505-05XRT250620C00086000
85.00 C0.09+28.57%657705-16XRT250620C00085000
84.00 C0.140.00%11,25505-19XRT250620C00084000
83.00 C0.20+33.33%45,49305-16XRT250620C00083000
82.00 C0.36+63.64%41,19605-16XRT250620C00082000
81.00 C0.43-15.69%14,26105-19XRT250620C00081000
80.00 C0.65-10.96%463,21005-19XRT250620C00080000
79.00 C0.67+17.54%564,05505-15XRT250620C00079000
78.00 C1.28-6.57%2011705-19XRT250620C00078000
77.50 C00%0XRT250620C00077500
77.00 C1.75-7.89%1742705-19XRT250620C00077000
76.50 C1.950%1105-19XRT250620C00076500
76.00 C2.17-9.58%132,33705-19XRT250620C00076000
75.50 C2.520%12212205-19XRT250620C00075500
75.00 C2.83-5.67%785,48105-19XRT250620C00075000
74.50 C00%0XRT250620C00074500
74.00 C3.46+13.44%101,30305-16XRT250620C00074000
73.50 C00%0XRT250620C00073500
73.00 C4.30+18.46%85405-19XRT250620C00073000
72.50 C00%0XRT250620C00072500
72.00 C4.55-14.15%184605-19XRT250620C00072000
71.50 C00%0XRT250620C00071500
71.00 C5.83+29.56%48705-16XRT250620C00071000
70.00 C6.67-5.12%272605-19XRT250620C00070000
69.00 C7.47-1.71%21,69005-19XRT250620C00069000
68.00 C8.55+16.01%833805-16XRT250620C00068000
67.00 C8.70+9.71%3289805-15XRT250620C00067000
66.00 C10.41-2.44%474305-19XRT250620C00066000
65.00 C10.03+7.27%21,05505-13XRT250620C00065000
64.00 C11.24+9.34%11505-13XRT250620C00064000
63.00 C6.94-19.30%3304-29XRT250620C00063000
62.00 C6.200%1104-03XRT250620C00062000
61.00 C8.50+33.86%4204-28XRT250620C00061000
60.00 C16.70-15.87%1102-03XRT250620C00060000
59.00 C00%0XRT250620C00059000
58.00 C13.450%5503-25XRT250620C00058000
57.00 C00%0XRT250620C00057000
56.00 C00%0XRT250620C00056000
55.00 C14.71+6.21%1105-01XRT250620C00055000
50.00 C28.840%2001-17XRT250620C00050000
45.00 C29.780%2205-15XRT250620C00045000
40.00 C00%0XRT250620C00040000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0XRT250620P00115000
110.00 P00%0XRT250620P00110000
105.00 P00%0XRT250620P00105000
100.00 P00%0XRT250620P00100000
95.00 P00%0XRT250620P00095000
93.00 P21.950%3303-06XRT250620P00093000
92.00 P20.75-3.49%11003-06XRT250620P00092000
91.00 P21.95+27.25%11103-11XRT250620P00091000
90.00 P19.25-0.77%1103-25XRT250620P00090000
89.00 P20.30-9.78%8404-28XRT250620P00089000
88.00 P14.10+54.10%2102-28XRT250620P00088000
87.00 P16.10-2.42%11403-05XRT250620P00087000
86.00 P15.36-22.62%10025603-24XRT250620P00086000
85.00 P16.71-9.68%42504-25XRT250620P00085000
84.00 P18.59+16.92%440604-03XRT250620P00084000
83.00 P8.50-54.64%1105-14XRT250620P00083000
82.00 P17.55+8.33%1113804-16XRT250620P00082000
81.00 P4.75-58.87%2105-16XRT250620P00081000
80.00 P5.10-64.58%31,03205-15XRT250620P00080000
79.00 P4.40-50.56%14,03705-15XRT250620P00079000
78.00 P2.89+8.65%617805-19XRT250620P00078000
77.50 P00%0XRT250620P00077500
77.00 P2.13-35.84%411505-16XRT250620P00077000
76.50 P2.010%3305-19XRT250620P00076500
76.00 P1.81+7.74%7861,77605-19XRT250620P00076000
75.50 P1.610%2205-19XRT250620P00075500
75.00 P1.41+5.22%285,56105-19XRT250620P00075000
74.50 P00%0XRT250620P00074500
74.00 P1.08+9.09%734,15805-19XRT250620P00074000
73.50 P00%0XRT250620P00073500
73.00 P0.81-4.71%533,20605-19XRT250620P00073000
72.50 P00%0XRT250620P00072500
72.00 P0.68+9.68%1622,58705-19XRT250620P00072000
71.50 P00%0XRT250620P00071500
71.00 P0.49-27.94%484,20905-16XRT250620P00071000
70.00 P0.37-7.50%12814,29805-19XRT250620P00070000
69.00 P0.29-9.38%1011005-19XRT250620P00069000
68.00 P0.23-28.13%42,76505-19XRT250620P00068000
67.00 P0.18-10.00%2182805-19XRT250620P00067000
66.00 P0.200.00%1285505-16XRT250620P00066000
65.00 P0.19+26.67%145,87005-19XRT250620P00065000
64.00 P0.10-37.50%201,77805-16XRT250620P00064000
63.00 P0.22+29.41%222205-16XRT250620P00063000
62.00 P0.09-10.00%161,14205-16XRT250620P00062000
61.00 P0.22+100.00%44,08405-16XRT250620P00061000
60.00 P0.07+133.33%320,35805-19XRT250620P00060000
59.00 P0.12+140.00%166105-19XRT250620P00059000
58.00 P0.09-10.00%445905-14XRT250620P00058000
57.00 P0.35+20.69%11,11905-06XRT250620P00057000
56.00 P0.08-27.27%37805-13XRT250620P00056000
55.00 P0.10-44.44%525,70205-19XRT250620P00055000
50.00 P0.14-39.13%35005-12XRT250620P00050000
45.00 P0.58+222.22%24204-09XRT250620P00045000
40.00 P00%0XRT250620P00040000


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