Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
22	23	0	281

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0	0%	0			XRT250627C00100000
95.00 C	0.02	0.00%	2	9	05-12	XRT250627C00095000
90.00 C	0.02	-66.67%	2	4	05-12	XRT250627C00090000
85.00 C	0.20	0.00%	2	3	05-19	XRT250627C00085000
80.00 C	0.66	-30.53%	2	6	05-19	XRT250627C00080000
79.00 C	0	0%	0			XRT250627C00079000
78.00 C	1.11	0%	1	1	05-12	XRT250627C00078000
77.00 C	0	0%	0			XRT250627C00077000
76.00 C	1.67	+85.56%	1	1	05-12	XRT250627C00076000
75.50 C	2.59	0%	3	3	05-12	XRT250627C00075500
75.00 C	2.14	-8.55%	1	11	05-15	XRT250627C00075000
74.50 C	2.39	+2.14%	1	1	05-15	XRT250627C00074500
74.00 C	3.52	+37.50%	2	1	05-16	XRT250627C00074000
73.50 C	3.87	+26.89%	2	2	05-16	XRT250627C00073500
73.00 C	3.28	-2.38%	1	1	05-15	XRT250627C00073000
72.50 C	0	0%	0			XRT250627C00072500
72.00 C	5.27	+114.23%	2	1	05-16	XRT250627C00072000
71.50 C	0	0%	0			XRT250627C00071500
71.00 C	0	0%	0			XRT250627C00071000
70.50 C	0	0%	0			XRT250627C00070500
70.00 C	0	0%	0			XRT250627C00070000
69.50 C	0	0%	0			XRT250627C00069500
69.00 C	0	0%	0			XRT250627C00069000
68.50 C	0	0%	0			XRT250627C00068500
68.00 C	0	0%	0			XRT250627C00068000
67.50 C	0	0%	0			XRT250627C00067500
67.00 C	0	0%	0			XRT250627C00067000
66.50 C	10.03	0%	1	1	05-19	XRT250627C00066500
66.00 C	0	0%	0			XRT250627C00066000
65.50 C	0	0%	0			XRT250627C00065500
65.00 C	0	0%	0			XRT250627C00065000
64.50 C	0	0%	0			XRT250627C00064500
64.00 C	0	0%	0			XRT250627C00064000
63.00 C	0	0%	0			XRT250627C00063000
62.00 C	0	0%	0			XRT250627C00062000
61.00 C	0	0%	0			XRT250627C00061000
60.00 C	0	0%	0			XRT250627C00060000
59.00 C	0	0%	0			XRT250627C00059000
55.00 C	0	0%	0			XRT250627C00055000
50.00 C	0	0%	0			XRT250627C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			XRT250627P00100000
95.00 P	0	0%	0			XRT250627P00095000
90.00 P	0	0%	0			XRT250627P00090000
85.00 P	0	0%	0			XRT250627P00085000
80.00 P	0	0%	0			XRT250627P00080000
79.00 P	0	0%	0			XRT250627P00079000
78.00 P	0	0%	0			XRT250627P00078000
77.00 P	0	0%	0			XRT250627P00077000
76.00 P	2.47	0%	10	5	05-16	XRT250627P00076000
75.50 P	2.00	-9.50%	1	2	05-19	XRT250627P00075500
75.00 P	1.87	+16.88%	1	211	05-19	XRT250627P00075000
74.50 P	1.77	+47.50%	1	1	05-19	XRT250627P00074500
74.00 P	2.05	-14.94%	32	31	05-13	XRT250627P00074000
73.50 P	1.82	-3.70%	3	1	05-15	XRT250627P00073500
73.00 P	0.76	-47.59%	2	1	05-16	XRT250627P00073000
72.50 P	0.61	-41.90%	2	4	05-16	XRT250627P00072500
72.00 P	1.30	+66.67%	1	1	05-14	XRT250627P00072000
71.50 P	1.11	0%	5	5	05-13	XRT250627P00071500
71.00 P	0	0%	0			XRT250627P00071000
70.50 P	0.65	-76.79%	10	10	05-19	XRT250627P00070500
70.00 P	0.80	-27.27%	3	8	05-13	XRT250627P00070000
69.50 P	0	0%	0			XRT250627P00069500
69.00 P	2.14	0%	4	0	05-09	XRT250627P00069000
68.50 P	1.94	0%	4	0	05-09	XRT250627P00068500
68.00 P	0	0%	0			XRT250627P00068000
67.50 P	0	0%	0			XRT250627P00067500
67.00 P	0.76	0%	1	1	05-12	XRT250627P00067000
66.50 P	0	0%	0			XRT250627P00066500
66.00 P	0	0%	0			XRT250627P00066000
65.50 P	0	0%	0			XRT250627P00065500
65.00 P	0	0%	0			XRT250627P00065000
64.50 P	0	0%	0			XRT250627P00064500
64.00 P	0	0%	0			XRT250627P00064000
63.00 P	0	0%	0			XRT250627P00063000
62.00 P	0	0%	0			XRT250627P00062000
61.00 P	0	0%	0			XRT250627P00061000
60.00 P	0	0%	0			XRT250627P00060000
59.00 P	0	0%	0			XRT250627P00059000
55.00 P	0	0%	0			XRT250627P00055000
50.00 P	0	0%	0			XRT250627P00050000

.dark-mode .fq3qLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq3qLk{ color: #333333; background-color: white; border: 2px solid #333333; }XRTSPDR S&P Retail ETFstock NYSE ETF