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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
66.75
Ask: 
67.5
Vol: 
6,395,490
Last: 
66.62
Change: 
-1.52 (+-2.2307%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0
+0
0.65
5.5
0
0.55
0.9428
0.0578
0
XRT 65.000
1.56
-1.49
0.4
5.15
75
1.12
0.8826
0.1122
0
XRT 66.000
0.95
-1.55
0
4.8
86
1.32
0.751
0.2034
0
XRT 67.000
0.52
-1.175
0
4.8
137
1.7
0.5133
0.2748
2
XRT 68.000
0.19
-0.765
0
4.8
64
2.02
0.2631
0.2197
64
XRT 69.000
0.3
-0.19
0
4.8
1
2.31
0.1193
0.1224
14
Fri Mar 14 2025
Strike
XRT 64.000
XRT 65.000
XRT 66.000
XRT 67.000
XRT 68.000
XRT 69.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0
+0
0
4.8
0
2.71
-0.0571
0.0578
0
XRT 65.000
0.22
+0.13
0
2.48
7
1.52
-0.1173
0.1122
128
XRT 66.000
0.13
+0
0.01
4.95
0
2.13
-0.2488
0.2034
11
XRT 67.000
0.94
+0.595
0.01
4.8
4
1.72
-0.4868
0.2756
58
XRT 68.000
1.24
+0.605
0
4.8
21
1.32
-0.739
0.2234
93
XRT 69.000
2.32
+1.17
0.98
5.85
2
1.61
-0.8858
0.1264
43
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0
+0
1.25
6.1
0
0.45
0.8063
0.0736
0
XRT 65.000
2.6
-1.225
0.25
5
2
0.35
0.7292
0.0928
1
XRT 66.000
1.59
-1.45
0.11
5.05
1
0.51
0.6311
0.1099
1
XRT 67.000
1.07
-1.235
0
4.8
4
0.6
0.5166
0.1196
7
XRT 68.000
0.76
-0.92
0.15
4.95
250
0.75
0.3972
0.1177
11
XRT 69.000
0.46
-0.695
0
4.8
2,000
0.82
0.2875
0.1044
2002
Fri Mar 21 2025
Strike
XRT 64.000
XRT 65.000
XRT 66.000
XRT 67.000
XRT 68.000
XRT 69.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0.41
+0.105
0.05
5
3
1
-0.1936
0.0738
629
XRT 65.000
0.7
+0.255
0
4.8
12
0.85
-0.271
0.0932
269
XRT 66.000
1.02
+0.365
0.2
4.95
208
0.78
-0.3696
0.1104
3287
XRT 67.000
0.8
-0.13
0.8
2.2
1,802
0.39
-0.4846
0.1202
1808
XRT 68.000
2.18
+0.88
1.68
5.35
1,555
0.76
-0.6048
0.1184
1888
XRT 69.000
2.78
+0.99
0.65
5.35
459
0.46
-0.7151
0.105
1069
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0
+0
1.06
6
0
0.3
0.7502
0.0666
0
XRT 65.000
4.3
+0
0.16
5.1
0
0.27
0.6826
0.0774
1
XRT 66.000
2.16
-1.09
0.2
5
150
0.39
0.6029
0.0862
0
XRT 67.000
1.47
-1.1
0
4.8
47
0.45
0.5146
0.091
0
XRT 68.000
0
+0
0
4.8
0
0.53
0.4237
0.0903
0
XRT 69.000
1.33
-0.18
0
4.8
1
0.61
0.3374
0.0843
44
Fri Mar 28 2025
Strike
XRT 64.000
XRT 65.000
XRT 66.000
XRT 67.000
XRT 68.000
XRT 69.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XRT 64.000
0.49
+0
0
4.8
0
0.69
-0.2656
0.0658
4
XRT 65.000
1.13
+0.385
0
4.8
5
0.61
-0.3326
0.0759
8
XRT 66.000
0.87
+0
0
3.8
0
0.43
-0.4109
0.0842
1
XRT 67.000
2.01
+0.735
0
4.8
13
0.43
-0.4974
0.0888
12
XRT 68.000
2.27
+0.535
0.1
2.81
2
0.14
-0.5863
0.0883
96
XRT 69.000
3.27
+1.035
0.6
5.25
2
0.3
-0.6706
0.0826
14
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.