Dark

XRT
SPDR S&P Retail ETF
stock NYSE ETF

At Close

Oct 16, 2025 3:59:57 PM EDT

83.96USD-1.444%(-1.23)5,294,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 14, 2025 8:38:30 AM EDT

82.70USD-2.923%(-2.49)0

After-hours

Oct 16, 2025 4:50:30 PM EDT

83.83USD-0.155%(-0.13)1,230

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 17, 2025 Oct 24, 2025 Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
711	20,850	15,220	36,406

XRT Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

XRT Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

XRT Oct 17, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

XRT Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.06	+20.00%	2	1	10-02	XRT251017C00100000
98.00 C	0	0%	0			XRT251017C00098000
97.00 C	0	0%	0			XRT251017C00097000
96.00 C	0	0%	0			XRT251017C00096000
95.00 C	0.01	0.00%	5	69	10-14	XRT251017C00095000
94.00 C	0.02	+100.00%	1	14	10-15	XRT251017C00094000
93.50 C	0	0%	0			XRT251017C00093500
93.00 C	0.01	-83.33%	4	56	10-13	XRT251017C00093000
92.00 C	0.01	-50.00%	1	228	10-15	XRT251017C00092000
91.50 C	0.08	-71.43%	1	65	10-06	XRT251017C00091500
91.00 C	0.02	-50.00%	4	1,211	10-15	XRT251017C00091000
90.50 C	0.03	+50.00%	23	554	10-15	XRT251017C00090500
90.00 C	0.05	+150.00%	2	725	10-15	XRT251017C00090000
89.50 C	0.05	+400.00%	11	46	10-15	XRT251017C00089500
89.00 C	0.51	+50.00%	11	5,720	10-15	XRT251017C00089000
88.50 C	0.08	-57.89%	148	169	10-15	XRT251017C00088500
88.00 C	0.15	+25.00%	23	2,116	10-15	XRT251017C00088000
87.50 C	0.16	-15.79%	5	2,605	10-14	XRT251017C00087500
87.00 C	0.39	-15.22%	3	2,246	10-15	XRT251017C00087000
86.50 C	0.35	+105.88%	1	420	10-14	XRT251017C00086500
86.00 C	1.09	+37.97%	4	540	10-15	XRT251017C00086000
85.50 C	0.80	+196.30%	41	32	10-15	XRT251017C00085500
85.00 C	1.09	-5.22%	2	575	10-15	XRT251017C00085000
84.50 C	1.52	-11.11%	1	189	10-15	XRT251017C00084500
84.00 C	2.45	+226.67%	3	3,269	10-15	XRT251017C00084000
83.50 C	1.02	+100.00%	10	66	10-13	XRT251017C00083500
83.00 C	1.56	+4.70%	73	528	10-14	XRT251017C00083000
82.50 C	3.77	+28.67%	3	22	10-15	XRT251017C00082500
82.00 C	4.22	+87.56%	3	25	10-15	XRT251017C00082000
81.50 C	2.18	+17.84%	3	4	10-13	XRT251017C00081500
81.00 C	1.57	-52.42%	1	19	10-10	XRT251017C00081000
80.00 C	6.52	+86.29%	6	15	10-15	XRT251017C00080000
79.00 C	8.46	+0.12%	12	13	09-22	XRT251017C00079000
78.00 C	8.82	-15.60%	6	6	09-26	XRT251017C00078000
77.00 C	11.05	+12.41%	1	1	09-17	XRT251017C00077000
76.00 C	10.97	-11.17%	1	2	09-19	XRT251017C00076000
75.00 C	12.60	-8.70%	1	3	10-03	XRT251017C00075000
74.00 C	10.20	0%	3	3	09-02	XRT251017C00074000
73.00 C	13.68	-13.96%	1	1	09-26	XRT251017C00073000
72.00 C	0	0%	0			XRT251017C00072000
71.00 C	15.57	-14.68%	1	1	09-26	XRT251017C00071000
70.00 C	0	0%	0			XRT251017C00070000
65.00 C	0	0%	0			XRT251017C00065000
60.00 C	0	0%	0			XRT251017C00060000
55.00 C	0	0%	0			XRT251017C00055000
50.00 C	37.09	-0.03%	2	2	09-22	XRT251017C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	14.06	-1.13%	1	1	09-30	XRT251017P00100000
98.00 P	0	0%	0			XRT251017P00098000
97.00 P	0	0%	0			XRT251017P00097000
96.00 P	10.22	0%	2	2	09-25	XRT251017P00096000
95.00 P	7.67	+1.32%	1	1	09-24	XRT251017P00095000
94.00 P	0	0%	0			XRT251017P00094000
93.50 P	0	0%	0			XRT251017P00093500
93.00 P	5.45	-11.38%	1	3	09-17	XRT251017P00093000
92.00 P	6.10	-3.94%	1	2	09-30	XRT251017P00092000
91.50 P	5.05	0%	34	34	09-22	XRT251017P00091500
91.00 P	0	0%	0			XRT251017P00091000
90.50 P	0	0%	0			XRT251017P00090500
90.00 P	4.75	+25.00%	700	460	10-06	XRT251017P00090000
89.50 P	3.55	0%	4	4	09-22	XRT251017P00089500
89.00 P	2.58	-35.34%	152	267	10-03	XRT251017P00089000
88.50 P	4.03	+96.59%	3	15	10-09	XRT251017P00088500
88.00 P	6.90	+49.35%	10	297	10-10	XRT251017P00088000
87.50 P	2.50	+54.32%	2	4	10-06	XRT251017P00087500
87.00 P	1.82	-22.55%	5	2,078	10-15	XRT251017P00087000
86.50 P	3.45	+109.09%	2	7	10-13	XRT251017P00086500
86.00 P	1.10	-75.50%	3	262	10-15	XRT251017P00086000
85.50 P	1.05	-61.11%	41	86	10-15	XRT251017P00085500
85.00 P	0.81	-23.58%	32	5,898	10-15	XRT251017P00085000
84.50 P	1.97	+31.33%	2	1,605	10-14	XRT251017P00084500
84.00 P	0.41	-58.16%	23	4,194	10-15	XRT251017P00084000
83.50 P	0.41	-28.07%	20	438	10-15	XRT251017P00083500
83.00 P	0.43	-39.44%	12	4,968	10-15	XRT251017P00083000
82.50 P	0.79	+23.44%	11	455	10-15	XRT251017P00082500
82.00 P	0.14	-56.25%	3	2,419	10-15	XRT251017P00082000
81.50 P	0.50	-62.69%	71	1,000	10-13	XRT251017P00081500
81.00 P	0.12	-50.00%	3	3,702	10-15	XRT251017P00081000
80.00 P	0.07	-50.00%	1	7,403	10-15	XRT251017P00080000
79.00 P	0.29	+93.33%	1	6,932	10-15	XRT251017P00079000
78.00 P	0.09	-81.63%	6	2,322	10-15	XRT251017P00078000
77.00 P	0.01	-83.33%	836	1,471	10-15	XRT251017P00077000
76.00 P	0.49	+600.00%	3	639	10-14	XRT251017P00076000
75.00 P	0.01	-83.33%	340	4,091	10-14	XRT251017P00075000
74.00 P	0.09	+12.50%	1	31	10-10	XRT251017P00074000
73.00 P	0.07	-41.67%	1	504	10-07	XRT251017P00073000
72.00 P	0.08	+60.00%	1	7	10-07	XRT251017P00072000
71.00 P	0.11	-54.17%	1	1	09-18	XRT251017P00071000
70.00 P	0.28	+1,300.00%	1	20	10-14	XRT251017P00070000
65.00 P	0.03	-40.00%	1	1	10-14	XRT251017P00065000
60.00 P	0.03	-40.00%	1	1	10-14	XRT251017P00060000
55.00 P	0.06	0%	1	1	10-15	XRT251017P00055000
50.00 P	0	0%	0			XRT251017P00050000

.dark-mode .bXjK8P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXjK8P{ color: #333333; background-color: white; border: 2px solid #333333; }XRTSPDR S&P Retail ETFstock NYSE ETF

XRT Oct 17, 2025 Exp. - Open Interest by Strike

XRT Oct 17, 2025 Exp. - Max Pain @ $85.00

XRT
SPDR S&P Retail ETF
stock NYSE ETF