Cboe Global Markets

XRT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SPDR S&P Retail (ETF) (xrt)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
74.93
Ask: 
75.47
Vol: 
3,959,476
Last: 
76.47
Change: 
+0.99 (+1.2946%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 75.000
1
+0
0.11
5.05
0
0.43
0.7223
0.1341
3000
XRT 75.500
1.43
+0.345
0
3.75
5
0.33
0.6517
0.1491
6
XRT 76.000
1.04
+0.31
0
3.35
2,835
0.35
0.5745
0.1591
2811
XRT 76.500
0.89
+0.35
0
2.38
12
0.29
0.494
0.1627
2
XRT 77.000
0.62
+0.235
0
2.55
83
0.36
0.4136
0.1593
0
XRT 77.500
0.52
+0.24
0
2.24
6
0.38
0.3371
0.1495
1
Fri May 23 2025
Strike
XRT 75.000
XRT 75.500
XRT 76.000
XRT 76.500
XRT 77.000
XRT 77.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 75.000
0.33
-0.585
0
0.5
115
0.18
-0.2793
0.1353
47
XRT 75.500
0.46
-0.625
0
1.89
61
0.32
-0.3506
0.1505
49
XRT 76.000
0.62
-0.73
0
2.08
95
0.29
-0.4284
0.1606
0
XRT 76.500
0.83
-0.905
0
2.2
64
0.25
-0.5098
0.1642
4
XRT 77.000
1.13
-0.96
0
4.8
8
0.49
-0.5909
0.1608
0
XRT 77.500
1.37
-1.12
0
3.25
2
0.23
-0.6682
0.1509
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 75.000
1.78
+0.18
1.01
4.45
1
0.32
0.6751
0.1061
5006
XRT 75.500
0
+0
1.5
4.05
0
0.38
0.6218
0.1144
0
XRT 76.000
1.43
+0.315
0.1
3.7
4
0.28
0.5638
0.1204
5011
XRT 76.500
0
+0
0
0
0
0
0
0
0
XRT 77.000
1.1
+0.385
0
1.25
70
0.15
0.4415
0.1229
2533
XRT 77.500
0
+0
0
0
0
0
0
0
0
Fri May 30 2025
Strike
XRT 75.000
XRT 75.500
XRT 76.000
XRT 76.500
XRT 77.000
XRT 77.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 75.000
0.71
-0.56
0
2.1
1,498
0.28
-0.3263
0.1069
4011
XRT 75.500
1.21
-0.27
0
2.28
2
0.26
-0.3801
0.1153
0
XRT 76.000
5.39
+0
0
2.48
0
0.24
-0.4386
0.1215
1
XRT 76.500
0
+0
0
0
0
0
0
0
0
XRT 77.000
3.2
+0
0.01
4.95
0
0.37
-0.5622
0.1242
2
XRT 77.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.