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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
231	2,006	1,582	893

XRT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

XRT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

XRT Jan 15, 2027 Exp. - Max Pain @ $78.00

Puts

Calls

XRT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.36	+20.00%	25	108	05-05	XRT270115C00125000
120 C	0.71	+31.48%	1	2	05-15	XRT270115C00120000
115 C	0.80	+100.00%	1	8	05-13	XRT270115C00115000
110 C	0.73	+10.61%	27	42	05-07	XRT270115C00110000
105 C	1.08	-56.80%	1	1	04-22	XRT270115C00105000
100 C	1.65	+12.24%	10	15	05-05	XRT270115C00100000
95 C	2.17	+49.66%	1	30	04-23	XRT270115C00095000
90 C	8.25	0%	20	10	12-06	XRT270115C00090000
86 C	0	0%	0			XRT270115C00086000
85 C	4.48	+28.74%	5	7	04-30	XRT270115C00085000
84 C	4.41	0%	2	0	03-04	XRT270115C00084000
83 C	4.77	+0.85%	2	8	03-06	XRT270115C00083000
82 C	0	0%	0			XRT270115C00082000
81 C	4.50	-5.66%	2	2	04-10	XRT270115C00081000
80 C	7.77	+65.67%	5	164	05-13	XRT270115C00080000
79 C	0	0%	0			XRT270115C00079000
78 C	5.30	+17.78%	3	1,597	04-10	XRT270115C00078000
77 C	5.60	+16.67%	1	12	04-10	XRT270115C00077000
76 C	5.10	-32.00%	1	4	03-13	XRT270115C00076000
75 C	6.10	0%	5	5	03-18	XRT270115C00075000
74 C	0	0%	0			XRT270115C00074000
73 C	6.30	+22.33%	1	53	04-08	XRT270115C00073000
72 C	8.00	+36.75%	1	12	04-15	XRT270115C00072000
71 C	5.85	+23.16%	4	4	04-08	XRT270115C00071000
70 C	13.76	+16.12%	2	28	05-16	XRT270115C00070000
69 C	10.14	0%	4	4	05-06	XRT270115C00069000
68 C	9.25	+14.91%	5	12	03-31	XRT270115C00068000
67 C	9.05	-4.94%	1	5	04-16	XRT270115C00067000
66 C	11.00	+26.73%	1	2	04-22	XRT270115C00066000
65 C	10.74	+38.58%	4	9	04-30	XRT270115C00065000
64 C	0	0%	0			XRT270115C00064000
63 C	8.95	-6.77%	1	2	04-09	XRT270115C00063000
62 C	10.79	-24.01%	4	2	04-04	XRT270115C00062000
60 C	16.20	-7.74%	1	5	03-03	XRT270115C00060000
55 C	19.30	+20.25%	1	61	05-05	XRT270115C00055000
50 C	19.30	-6.31%	1	21	04-10	XRT270115C00050000
45 C	23.08	-27.65%	1	1	04-10	XRT270115C00045000
40 C	27.25	+19.20%	1	1	04-10	XRT270115C00040000
35 C	0	0%	0			XRT270115C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			XRT270115P00125000
120 P	0	0%	0			XRT270115P00120000
115 P	0	0%	0			XRT270115P00115000
110 P	0	0%	0			XRT270115P00110000
105 P	0	0%	0			XRT270115P00105000
100 P	24.38	-4.05%	2	1	05-16	XRT270115P00100000
95 P	0	0%	0			XRT270115P00095000
90 P	13.96	-2.72%	10	10	01-27	XRT270115P00090000
86 P	0	0%	0			XRT270115P00086000
85 P	21.10	+24.34%	1	1	04-10	XRT270115P00085000
84 P	0	0%	0			XRT270115P00084000
83 P	10.20	0%	26	13	01-03	XRT270115P00083000
82 P	20.73	+113.71%	2	4	04-04	XRT270115P00082000
81 P	9.20	-4.17%	20	10	01-03	XRT270115P00081000
80 P	17.00	-0.47%	2	32	04-10	XRT270115P00080000
79 P	16.45	+32.98%	1	2	04-10	XRT270115P00079000
78 P	12.48	+24.18%	2	1,501	05-09	XRT270115P00078000
77 P	13.05	+48.30%	2	8	03-14	XRT270115P00077000
76 P	8.15	0%	19	18	10-15	XRT270115P00076000
75 P	8.30	-29.36%	2	4	05-13	XRT270115P00075000
74 P	13.30	+110.78%	1	1	04-10	XRT270115P00074000
73 P	0	0%	0			XRT270115P00073000
72 P	12.50	-3.25%	2	2	04-10	XRT270115P00072000
71 P	7.15	-6.04%	4	51	05-12	XRT270115P00071000
70 P	6.86	-28.54%	1	27	05-12	XRT270115P00070000
69 P	0	0%	0			XRT270115P00069000
68 P	8.40	0%	5	5	04-30	XRT270115P00068000
67 P	4.75	0%	10	10	02-24	XRT270115P00067000
66 P	7.30	-10.54%	2	29	04-25	XRT270115P00066000
65 P	6.60	+110.19%	2	2	03-14	XRT270115P00065000
64 P	6.95	+11.20%	1	18	04-03	XRT270115P00064000
63 P	2.79	-9.42%	2	10	02-11	XRT270115P00063000
62 P	6.92	-6.86%	2	2	04-22	XRT270115P00062000
60 P	3.30	+2.80%	38	49	05-16	XRT270115P00060000
55 P	4.82	+12.09%	1	334	04-16	XRT270115P00055000
50 P	2.10	+133.33%	2	99	05-08	XRT270115P00050000
45 P	1.00	-11.50%	2	162	05-16	XRT270115P00045000
40 P	0.76	+58.33%	38	68	05-16	XRT270115P00040000
35 P	0.64	-21.95%	1	2	04-28	XRT270115P00035000

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

XRT Jan 15, 2027 Exp. - Open Interest by Strike

XRT Jan 15, 2027 Exp. - Max Pain @ $78.00

XRT
SPDR S&P Retail ETF
stock NYSE ETF