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

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,428	10,719	128	44,934

XRT Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

XRT Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

XRT Jan 16, 2026 Exp. - Max Pain @ $76.00

Puts

Calls

XRT Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.05	+400.00%	8	21	05-05	XRT260116C00125000
120 C	0.02	-95.35%	2	10	05-01	XRT260116C00120000
115 C	0.54	-22.86%	2	65	12-19	XRT260116C00115000
110 C	0.37	-32.73%	32	72	02-21	XRT260116C00110000
105 C	1.04	-19.38%	4	28	01-24	XRT260116C00105000
100 C	0.34	+21.43%	12	5,486	05-09	XRT260116C00100000
95 C	0.60	-49.58%	1	783	03-04	XRT260116C00095000
90 C	1.93	+28.67%	28	621	05-16	XRT260116C00090000
85 C	2.52	+32.63%	52	1,545	05-12	XRT260116C00085000
80 C	5.05	+19.67%	152	1,932	05-16	XRT260116C00080000
79 C	2.23	-70.66%	40	20	03-21	XRT260116C00079000
78 C	4.05	+22.73%	86	94	05-08	XRT260116C00078000
77 C	6.48	+47.27%	2	42	05-16	XRT260116C00077000
76 C	6.85	-0.72%	18	7,299	05-19	XRT260116C00076000
75 C	6.34	+47.44%	1	120	05-12	XRT260116C00075000
74 C	6.96	+30.09%	4	2	05-12	XRT260116C00074000
73 C	7.08	+24.21%	2	48	05-12	XRT260116C00073000
72 C	5.45	-1.80%	1	21	04-29	XRT260116C00072000
71 C	5.80	+13.73%	55	81	04-23	XRT260116C00071000
70 C	9.66	+35.10%	1	109	05-15	XRT260116C00070000
69 C	9.78	+42.77%	1	122	05-12	XRT260116C00069000
68 C	7.45	+1.36%	1	104	04-29	XRT260116C00068000
67 C	8.80	+43.09%	137	129	04-23	XRT260116C00067000
66 C	8.90	+56.14%	37	38	04-23	XRT260116C00066000
65 C	13.11	+34.46%	1	11	05-13	XRT260116C00065000
64 C	9.75	+48.85%	100	100	04-23	XRT260116C00064000
63 C	19.50	-12.67%	11	26	12-24	XRT260116C00063000
62 C	11.05	+42.58%	4	10	04-09	XRT260116C00062000
61 C	11.00	-42.11%	5	21	03-11	XRT260116C00061000
60 C	12.65	+7.66%	1	60	05-06	XRT260116C00060000
59 C	23.45	+19.34%	2	3	11-22	XRT260116C00059000
58 C	23.10	+5.96%	18	18	04-01	XRT260116C00058000
57 C	0	0%	0			XRT260116C00057000
56 C	19.45	-15.80%	2	2	08-14	XRT260116C00056000
55 C	15.13	-38.70%	2	76	03-28	XRT260116C00055000
54 C	0	0%	0			XRT260116C00054000
53 C	0	0%	0			XRT260116C00053000
52 C	0	0%	0			XRT260116C00052000
51 C	0	0%	0			XRT260116C00051000
50 C	19.75	+2.33%	1	10	04-28	XRT260116C00050000
45 C	22.20	-30.30%	1	3	03-13	XRT260116C00045000
40 C	37.45	0%	1	1	08-27	XRT260116C00040000
35 C	39.83	-4.76%	2	1	04-05	XRT260116C00035000
30 C	53.92	+1.76%	20	13	12-06	XRT260116C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			XRT260116P00125000
120 P	0	0%	0			XRT260116P00120000
115 P	0	0%	0			XRT260116P00115000
110 P	0	0%	0			XRT260116P00110000
105 P	27.85	0%	1	1	09-26	XRT260116P00105000
100 P	0	0%	0			XRT260116P00100000
95 P	24.50	-1.21%	3	4	03-05	XRT260116P00095000
90 P	12.65	+11.95%	1	5	12-31	XRT260116P00090000
85 P	10.75	-4.02%	8	22	05-16	XRT260116P00085000
80 P	9.05	-44.14%	40	69	05-12	XRT260116P00080000
79 P	12.32	+94.02%	1	1	03-17	XRT260116P00079000
78 P	6.75	-42.55%	3	15	05-19	XRT260116P00078000
77 P	6.35	0.00%	3	11	05-19	XRT260116P00077000
76 P	5.75	-1.71%	18	7,202	05-19	XRT260116P00076000
75 P	5.85	-3.31%	10	34	05-15	XRT260116P00075000
74 P	4.97	-46.56%	10	101	05-19	XRT260116P00074000
73 P	4.50	-39.68%	50	91	05-16	XRT260116P00073000
72 P	4.15	-34.85%	32	50	05-16	XRT260116P00072000
71 P	4.93	-37.20%	1	36	05-12	XRT260116P00071000
70 P	3.50	-35.78%	128	7,498	05-16	XRT260116P00070000
69 P	3.20	-1.54%	5	291	05-19	XRT260116P00069000
68 P	2.85	-42.77%	36	74	05-16	XRT260116P00068000
67 P	3.42	-27.39%	475	10,433	05-12	XRT260116P00067000
66 P	2.48	-18.69%	70	1,261	05-16	XRT260116P00066000
65 P	2.27	-10.98%	10	4,563	05-19	XRT260116P00065000
64 P	2.00	-2.91%	10	455	05-19	XRT260116P00064000
63 P	2.30	-63.78%	1	94	05-12	XRT260116P00063000
62 P	1.69	-8.65%	6	74	05-16	XRT260116P00062000
61 P	1.55	-5.49%	56	248	05-16	XRT260116P00061000
60 P	1.36	-7.48%	24	3,337	05-16	XRT260116P00060000
59 P	1.26	-60.63%	6	80	05-16	XRT260116P00059000
58 P	1.22	-58.50%	6	243	05-13	XRT260116P00058000
57 P	1.86	-18.06%	45	94	05-08	XRT260116P00057000
56 P	2.08	-43.01%	12	188	05-06	XRT260116P00056000
55 P	0.80	-20.00%	10	132	05-19	XRT260116P00055000
54 P	1.74	+8.07%	4	73	05-06	XRT260116P00054000
53 P	1.43	0%	20	0	07-03	XRT260116P00053000
52 P	1.05	0.00%	10	21	03-11	XRT260116P00052000
51 P	0.39	-58.95%	4	18	02-20	XRT260116P00051000
50 P	0.53	-64.67%	16	4,381	05-16	XRT260116P00050000
45 P	0.56	-41.67%	3	30	05-12	XRT260116P00045000
40 P	1.00	+66.67%	2	700	04-11	XRT260116P00040000
35 P	0.40	+60.00%	1	19	04-09	XRT260116P00035000
30 P	0.13	-69.77%	5	3,113	05-19	XRT260116P00030000

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

XRT Jan 16, 2026 Exp. - Open Interest by Strike

XRT Jan 16, 2026 Exp. - Max Pain @ $76.00

XRT
SPDR S&P Retail ETF
stock NYSE ETF