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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
65.09
Ask: 
66.59
Vol: 
8,657,842
Last: 
66.31
Change: 
+0.24 (+0.3619%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
3
-0.435
1.15
6.1
2
0.71
0.6918
0.0733
981
XRT 65.000
2.24
+0
0.05
5
0
0.56
0.6179
0.0839
111
XRT 66.000
1.85
-0.21
0
3
12
0.41
0.5314
0.092
1851
XRT 67.000
1.18
-0.395
0
4.8
4,907
0.82
0.4365
0.0949
648
XRT 68.000
0.78
-0.31
0
4.3
3
0.86
0.3414
0.0909
3726
XRT 69.000
0.45
-0.35
0
4.8
4
1.05
0.2558
0.0806
1955
Thu Apr 17 2025
Strike
XRT 64.000
XRT 65.000
XRT 66.000
XRT 67.000
XRT 68.000
XRT 69.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
1.7
-0.45
0.06
5
61
1.06
-0.3086
0.0731
8179
XRT 65.000
1.2
-0.87
0.05
5
110
0.92
-0.3823
0.0837
23004
XRT 66.000
1.5
-1.375
1
5.95
94
1.06
-0.4686
0.0917
1515
XRT 67.000
2.09
-1.51
0.1
5.05
9
0.63
-0.5633
0.0946
2636
XRT 68.000
1.67
+0
0.3
5.25
0
0.5
-0.6581
0.0906
3299
XRT 69.000
3.41
-0.915
0.6
5.6
11
0.35
-0.7435
0.0804
607
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 65.000
3.15
+0.27
0.9
5.85
8
0.53
0.5914
0.0574
54
XRT 65.500
2.18
+0
0.45
5.4
0
0.5
0.5627
0.0596
1
XRT 66.000
2.81
+0.255
0.3
5.25
2
0.52
0.5325
0.0615
1
XRT 66.500
1.16
+0
0.05
5
0
0.51
0.501
0.063
4
XRT 67.000
1.1
+0
0.05
5
0
0.56
0.4686
0.064
8
XRT 67.500
1.3
+0
0.1
5.05
0
0.61
0.4355
0.0645
4
Fri Apr 25 2025
Strike
XRT 65.000
XRT 65.500
XRT 66.000
XRT 66.500
XRT 67.000
XRT 67.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 65.000
2.55
-0.17
0.05
5
1
0.6
-0.4074
0.0574
64
XRT 65.500
2.08
-0.875
0.2
5.2
3
0.59
-0.4362
0.0596
8
XRT 66.000
2.5
-0.55
0.05
5
1
0.51
-0.4665
0.0615
120
XRT 66.500
3.05
-0.3
0.85
5.85
1
0.62
-0.498
0.063
17
XRT 67.000
3.49
+0
0.5
5.45
0
0.49
-0.5304
0.0641
17
XRT 67.500
6.48
+0
0.5
5.45
0
0.44
-0.5635
0.0646
38
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.