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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
143236663,729


XRT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

XRT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

XRT Dec 19, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


XRT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.14-36.36%4305-16XRT251219C00120000
115 C00%0XRT251219C00115000
110 C00%0XRT251219C00110000
105 C00%0XRT251219C00105000
100 C1.48-1.33%53101-08XRT251219C00100000
98 C0.56+30.23%1205-15XRT251219C00098000
97 C0.410%1105-05XRT251219C00097000
96 C1.820%2001-13XRT251219C00096000
95 C2.070%2101-13XRT251219C00095000
94 C2.210%2001-13XRT251219C00094000
93 C0.41-25.45%13104-30XRT251219C00093000
92 C2.620%2001-13XRT251219C00092000
91 C1.20+10.09%21305-15XRT251219C00091000
90 C3.20+4.23%2102-06XRT251219C00090000
89 C3.23-3.58%2001-16XRT251219C00089000
88 C3.550%2001-13XRT251219C00088000
87 C2.31+140.63%22205-16XRT251219C00087000
86 C1.080%3304-15XRT251219C00086000
85 C00%0XRT251219C00085000
84 C2.53-51.81%2305-15XRT251219C00084000
83 C00%0XRT251219C00083000
82 C1.94-67.39%303003-24XRT251219C00082000
81 C4.12+119.15%21805-16XRT251219C00081000
80 C4.25-9.57%156405-19XRT251219C00080000
79 C1.57-49.68%2204-08XRT251219C00079000
78 C4.50+158.62%1205-14XRT251219C00078000
77 C6.05+15.90%34905-16XRT251219C00077000
76 C6.25+20.66%4805-16XRT251219C00076000
75 C6.25+3.99%104505-13XRT251219C00075000
74 C6.90+53.33%2205-15XRT251219C00074000
73 C4.700%1104-29XRT251219C00073000
72 C5.100%1104-29XRT251219C00072000
71 C5.400.00%32304-14XRT251219C00071000
70 C8.95+57.02%2905-15XRT251219C00070000
69 C6.20+6.90%171104-30XRT251219C00069000
68 C6.80+26.16%3404-14XRT251219C00068000
67 C00%0XRT251219C00067000
66 C00%0XRT251219C00066000
65 C8.60-44.87%1304-29XRT251219C00065000
64 C00%0XRT251219C00064000
63 C8.60+38.71%161604-15XRT251219C00063000
62 C7.750%1004-07XRT251219C00062000
61 C8.950%2204-07XRT251219C00061000
60 C11.13-44.49%2503-28XRT251219C00060000
59 C10.35-8.41%1304-21XRT251219C00059000
58 C11.55-2.94%1704-16XRT251219C00058000
57 C00%0XRT251219C00057000
56 C00%0XRT251219C00056000
55 C15.150%2204-22XRT251219C00055000
54 C16.500%1104-30XRT251219C00054000
50 C00%0XRT251219C00050000
45 C00%0XRT251219C00045000
40 C00%0XRT251219C00040000
35 C00%0XRT251219C00035000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0XRT251219P00120000
115 P00%0XRT251219P00115000
110 P00%0XRT251219P00110000
105 P00%0XRT251219P00105000
100 P00%0XRT251219P00100000
98 P00%0XRT251219P00098000
97 P00%0XRT251219P00097000
96 P00%0XRT251219P00096000
95 P00%0XRT251219P00095000
94 P00%0XRT251219P00094000
93 P00%0XRT251219P00093000
92 P00%0XRT251219P00092000
91 P00%0XRT251219P00091000
90 P00%0XRT251219P00090000
89 P00%0XRT251219P00089000
88 P00%0XRT251219P00088000
87 P23.50+31.28%1204-07XRT251219P00087000
86 P00%0XRT251219P00086000
85 P00%0XRT251219P00085000
84 P10.30+17.05%1802-24XRT251219P00084000
83 P00%0XRT251219P00083000
82 P12.40+83.70%304103-24XRT251219P00082000
81 P13.60+62.87%1803-31XRT251219P00081000
80 P7.000%1102-03XRT251219P00080000
79 P00%0XRT251219P00079000
78 P6.350%5505-19XRT251219P00078000
77 P9.400%1103-20XRT251219P00077000
76 P5.48+0.55%26305-19XRT251219P00076000
75 P7.50-35.06%355905-08XRT251219P00075000
74 P4.55-10.61%61605-16XRT251219P00074000
73 P4.75-43.45%2605-15XRT251219P00073000
72 P6.580%2105-09XRT251219P00072000
71 P7.90-10.73%34304-23XRT251219P00071000
70 P3.55-2.74%11,47605-14XRT251219P00070000
69 P2.93-48.60%83005-16XRT251219P00069000
68 P2.64-6.38%221605-16XRT251219P00068000
67 P4.40-9.84%2205-09XRT251219P00067000
66 P2.14-12.30%28105-16XRT251219P00066000
65 P3.45-18.82%18529405-08XRT251219P00065000
64 P1.80-9.55%323905-16XRT251219P00064000
63 P1.56-26.42%216605-16XRT251219P00063000
62 P1.62-21.36%8027305-15XRT251219P00062000
61 P1.32-5.71%22505-16XRT251219P00061000
60 P1.23-44.34%466305-19XRT251219P00060000
59 P1.07-64.92%89805-16XRT251219P00059000
58 P2.71-9.36%104204-30XRT251219P00058000
57 P2.18-8.02%202105-01XRT251219P00057000
56 P0.90-25.00%3305-14XRT251219P00056000
55 P1.58-14.59%109905-08XRT251219P00055000
54 P00%0XRT251219P00054000
50 P0.45-59.46%420205-14XRT251219P00050000
45 P0.87+234.62%1104-29XRT251219P00045000
40 P0.600%101004-24XRT251219P00040000
35 P00%0XRT251219P00035000


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