XRT option chain State Street SPDR S&P Retail ETF

Expiration Cboe delayed options data · as of 18:46 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±12.8% (75.77–98.06) · ATM IV 25.1% · P/C open interest 13.99

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
41.05	43.95			61.2%	0.99	0.0006	0.000	45	0	0.1400			45.8%	-0.00	0.0006	-0.001
36.00	38.95			50.3%	0.99	0.0012	0.000	50	0.0100	0.1800			40.8%	-0.01	0.0011	-0.002
31.90	32.95			39.4%	0.98	0.0022	0.000	55	0.0600	0.2400		1	37.1%	-0.02	0.0021	-0.003
26.90	28.15		11	33.3%	0.96	0.0038	-0.002	60	0.1500	0.3400		210	33.8%	-0.03	0.0038	-0.004
25.20	26.25			34.3%	0.95	0.0047	-0.003	62	0.2000	0.4100			32.6%	-0.04	0.0047	-0.005
23.95	25.30			30.6%	0.95	0.0052	-0.003	63	0.2300	0.4500			32.1%	-0.04	0.0053	-0.005
23.15	24.40		1	31.9%	0.94	0.0058	-0.004	64	0.2700	0.4900			31.5%	-0.05	0.0058	-0.006
21.75	23.45			26.8%	0.94	0.0064	-0.004	65	0.3100	0.4900		141	30.6%	-0.06	0.0065	-0.006
21.50	22.50			32.2%	0.93	0.0071	-0.005	66	0.3600	0.6100		179	30.7%	-0.06	0.0072	-0.007
20.40	21.60			30.6%	0.92	0.0079	-0.005	67	0.4200	0.6200		92	29.9%	-0.07	0.0080	-0.008
19.50	20.60		11	29.6%	0.92	0.0087	-0.006	68	0.4800	0.9400		29	30.9%	-0.08	0.0088	-0.008
18.60	19.70			29.3%	0.91	0.0096	-0.007	69	0.5500	1.02		643	30.4%	-0.09	0.0097	-0.009
17.90	18.80		12	29.9%	0.90	0.0105	-0.007	70	0.6400	1.13		588	30.1%	-0.10	0.0107	-0.009
16.90	17.95			29.0%	0.88	0.0115	-0.008	71	0.7200	0.9700		19	28.3%	-0.11	0.0117	-0.010
16.05	17.05		18	28.6%	0.87	0.0125	-0.009	72	0.8600	1.34		20	29.2%	-0.12	0.0128	-0.011
15.30	16.20			28.7%	0.86	0.0136	-0.010	73	0.9600	1.47		20	28.7%	-0.14	0.0139	-0.011
14.30	15.35			27.6%	0.85	0.0148	-0.010	74	1.09	1.61		19	28.3%	-0.15	0.0151	-0.012
13.50	14.55			27.5%	0.83	0.0159	-0.011	75	1.25	1.78		338	28.0%	-0.17	0.0163	-0.013
12.70	13.75		5	27.3%	0.81	0.0172	-0.012	76	1.42	1.84		16	27.2%	-0.18	0.0176	-0.013
11.95	12.95			27.1%	0.79	0.0184	-0.013	77	1.63	2.17		14	27.4%	-0.20	0.0189	-0.014
11.15	12.25		5	26.9%	0.78	0.0196	-0.013	78	1.83	2.40		19	27.1%	-0.22	0.0202	-0.015
10.45	11.20		22	25.9%	0.75	0.0208	-0.014	79	2.07	2.45		365	26.3%	-0.24	0.0214	-0.015
9.85	10.95			27.3%	0.73	0.0220	-0.015	80	2.33	2.93		41	26.6%	-0.27	0.0227	-0.016
9.20	10.45		1	27.7%	0.71	0.0232	-0.015	81	2.65	3.05		13	26.0%	-0.29	0.0239	-0.017
8.45	9.30		8	26.0%	0.69	0.0242	-0.016	82	2.93	3.40		725	25.8%	-0.32	0.0251	-0.017
7.90	8.85		14	26.5%	0.66	0.0253	-0.016	83	3.30	3.90		744	26.0%	-0.34	0.0262	-0.017
7.20	8.45		16	26.6%	0.63	0.0262	-0.017	84	3.65	4.10		719	25.4%	-0.37	0.0272	-0.018
6.65	7.85		16	26.5%	0.61	0.0270	-0.017	85	4.00	4.70		22	25.5%	-0.40	0.0281	-0.018
5.95	7.05		41	25.4%	0.58	0.0276	-0.017	86	4.30	5.15		35	25.1%	-0.42	0.0288	-0.018
5.50	6.30		10	24.9%	0.55	0.0281	-0.018	87	4.90	5.60		15	25.2%	-0.45	0.0294	-0.018
5.10	5.90		18	25.2%	0.52	0.0285	-0.018	88	5.45	6.00		799	25.0%	-0.48	0.0298	-0.018
4.70	5.35		10	25.1%	0.50	0.0287	-0.018	89	5.95	6.65		12	25.1%	-0.51	0.0301	-0.018
4.25	4.90		80	24.9%	0.47	0.0287	-0.018	90	6.50	7.05		24	24.6%	-0.54	0.0302	-0.018
3.75	4.50		8	24.6%	0.44	0.0286	-0.017	91	7.05	7.70		41	24.5%	-0.57	0.0301	-0.018
3.35	4.10		13	24.4%	0.41	0.0283	-0.017	92	7.55	8.55		16	24.7%	-0.60	0.0298	-0.018
3.10	3.70		57	24.5%	0.39	0.0279	-0.017	93	8.45	8.85	5	1,563	24.3%	-0.63	0.0294	-0.017
2.75	3.40		6	24.4%	0.36	0.0274	-0.017	94	8.85	9.75		10	24.1%	-0.66	0.0289	-0.017
2.58	3.10		9	24.7%	0.34	0.0267	-0.016	95	9.55	10.45		13	24.0%	-0.68	0.0282	-0.016
2.39	2.55	16	11	24.2%	0.31	0.0259	-0.016	96	10.40	11.35			24.7%	-0.71	0.0274	-0.016
2.16	2.28	3	11	24.1%	0.29	0.0250	-0.015	97	11.10	11.85			23.8%	-0.73	0.0265	-0.015
1.85	2.29		14	24.5%	0.27	0.0241	-0.015	98	11.85	12.65		1	23.8%	-0.76	0.0256	-0.014
1.50	2.08		26	24.1%	0.25	0.0231	-0.014	99	12.60	13.85			24.8%	-0.78	0.0247	-0.014
1.36	1.80	414	35	24.0%	0.23	0.0221	-0.013	100	13.55	14.70		46	25.3%	-0.80	0.0238	-0.013
0.8500	1.04		24	24.4%	0.15	0.0167	-0.010	105	17.85	18.70			23.5%	-0.89	0.0202	-0.011
0.5100	0.6300		14	25.0%	0.09	0.0120	-0.008	110	22.55	23.60			23.9%	-0.96	0.0181	-0.010
0.2600	0.5100			26.2%	0.06	0.0083	-0.005	115	26.20	30.10			29.7%	-1.00	0.0024	-0.006
0.1500	0.3600			27.1%	0.04	0.0057	-0.004	120	31.75	34.80			35.6%	-1.00	0.0000	-0.006
0.0800	0.2800		13	28.2%	0.03	0.0039	-0.003	125	36.75	39.10				-1.00	0.0000	-0.006

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Mar 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

XRT option chain State Street SPDR S&P Retail ETF

Volatility smile — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive