Dark

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF

At Close

Aug 14, 2026 3:59:56 PM EDT

88.96USD-0.370%(-0.33)3,456,405

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

89.16USD-0.146%(-0.13)55,048

After-hours

Aug 14, 2026 4:24:30 PM EDT

88.95USD-0.011%(-0.01)564

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
120	471	131	796

XRT Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

XRT Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

XRT Aug 14, 2026 Exp. - Max Pain @ $89.00

Puts

Calls

XRT Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			XRT260814C00105000
100.00 C	0	0%	0			XRT260814C00100000
99.00 C	0.02	0%	4	4	08-10	XRT260814C00099000
98.00 C	0.02	0%	4	4	08-10	XRT260814C00098000
97.00 C	0.02	0%	4	4	08-10	XRT260814C00097000
96.00 C	0.05	-72.22%	148	149	08-07	XRT260814C00096000
95.00 C	0.32	0%	5	5	08-03	XRT260814C00095000
94.00 C	0.01	-98.55%	6	2	08-13	XRT260814C00094000
93.50 C	0	0%	0			XRT260814C00093500
93.00 C	0.03	-25.00%	1	46	08-13	XRT260814C00093000
92.50 C	0.39	-54.12%	2	21	08-07	XRT260814C00092500
92.00 C	0.01	-85.71%	4	26	08-13	XRT260814C00092000
91.50 C	0.30	-33.33%	1	14	08-13	XRT260814C00091500
91.00 C	0.10	-80.00%	6	7	08-13	XRT260814C00091000
90.50 C	0.09	-92.31%	5	15	08-13	XRT260814C00090500
90.00 C	0.42	-71.43%	3	170	08-13	XRT260814C00090000
89.50 C	2.66	-10.44%	1	1	08-05	XRT260814C00089500
89.00 C	0.77	-65.63%	2	3	08-13	XRT260814C00089000
88.50 C	0	0%	0			XRT260814C00088500
88.00 C	3.29	+10.77%	30	40	08-10	XRT260814C00088000
87.50 C	2.06	-37.39%	3	41	08-13	XRT260814C00087500
87.00 C	3.15	-14.40%	4	4	08-11	XRT260814C00087000
86.50 C	0	0%	0			XRT260814C00086500
86.00 C	5.47	0%	1	1	07-17	XRT260814C00086000
85.50 C	5.67	0%	1	1	08-10	XRT260814C00085500
85.00 C	6.07	0%	1	1	08-10	XRT260814C00085000
84.50 C	5.79	0%	1	1	08-11	XRT260814C00084500
84.00 C	6.19	0%	1	1	08-11	XRT260814C00084000
83.50 C	5.67	0%	12	6	08-13	XRT260814C00083500
83.00 C	6.16	-15.27%	13	7	08-13	XRT260814C00083000
82.50 C	6.60	-0.45%	8	2	08-13	XRT260814C00082500
82.00 C	7.04	-21.78%	1	1	08-12	XRT260814C00082000
81.00 C	10.23	0%	2	1	08-10	XRT260814C00081000
80.00 C	11.11	-7.49%	2	3	08-10	XRT260814C00080000
79.00 C	10.15	-15.49%	2	4	08-12	XRT260814C00079000
78.00 C	11.07	-14.52%	2	4	08-12	XRT260814C00078000
77.00 C	0	0%	0			XRT260814C00077000
75.00 C	15.99	0%	1	1	08-10	XRT260814C00075000
70.00 C	20.95	0%	2	0	08-10	XRT260814C00070000
65.00 C	25.88	0%	1	1	08-10	XRT260814C00065000
60.00 C	0	0%	0			XRT260814C00060000
55.00 C	0	0%	0			XRT260814C00055000
50.00 C	0	0%	0			XRT260814C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			XRT260814P00105000
100.00 P	11.16	+9.41%	4	0	08-13	XRT260814P00100000
99.00 P	10.18	0%	4	0	08-13	XRT260814P00099000
98.00 P	8.07	0%	4	0	08-11	XRT260814P00098000
97.00 P	8.20	+15.49%	2	0	08-13	XRT260814P00097000
96.00 P	7.21	+15.92%	2	1	08-13	XRT260814P00096000
95.00 P	0	0%	0			XRT260814P00095000
94.00 P	0	0%	0			XRT260814P00094000
93.50 P	0	0%	0			XRT260814P00093500
93.00 P	2.02	0%	18	18	08-05	XRT260814P00093000
92.50 P	1.90	0%	2	2	08-10	XRT260814P00092500
92.00 P	2.00	-14.89%	18	27	08-13	XRT260814P00092000
91.50 P	3.15	+11.70%	1	1	08-13	XRT260814P00091500
91.00 P	0.97	0%	1	1	08-10	XRT260814P00091000
90.50 P	1.66	+107.50%	1	2	08-12	XRT260814P00090500
90.00 P	1.35	+4.65%	5	43	08-13	XRT260814P00090000
89.50 P	0.59	+18.00%	1	25	08-13	XRT260814P00089500
89.00 P	0.65	+62.50%	2	11	08-12	XRT260814P00089000
88.50 P	0.43	+72.00%	1	151	08-13	XRT260814P00088500
88.00 P	0.26	+30.00%	1	12	08-12	XRT260814P00088000
87.50 P	0.12	-69.23%	12	6	08-13	XRT260814P00087500
87.00 P	0.23	-28.13%	1	3	08-05	XRT260814P00087000
86.50 P	0.28	0%	1	1	08-03	XRT260814P00086500
86.00 P	0.07	-70.83%	3	3	08-12	XRT260814P00086000
85.50 P	0.16	-15.79%	1	2	08-12	XRT260814P00085500
85.00 P	0	0%	0			XRT260814P00085000
84.50 P	0.08	0%	4	1	08-11	XRT260814P00084500
84.00 P	0.05	0%	212	35	08-11	XRT260814P00084000
83.50 P	0.04	-20.00%	10	13	08-11	XRT260814P00083500
83.00 P	0.06	+100.00%	44	30	08-11	XRT260814P00083000
82.50 P	0.03	-25.00%	164	313	08-11	XRT260814P00082500
82.00 P	0.02	0.00%	4	193	08-11	XRT260814P00082000
81.00 P	0.02	-50.00%	2	7	08-10	XRT260814P00081000
80.00 P	0.15	-57.14%	3	10	08-05	XRT260814P00080000
79.00 P	0.20	0%	2	2	07-06	XRT260814P00079000
78.00 P	0	0%	0			XRT260814P00078000
77.00 P	0	0%	0			XRT260814P00077000
75.00 P	0.02	-95.83%	6	7	08-10	XRT260814P00075000
70.00 P	0.01	0%	4	2	08-11	XRT260814P00070000
65.00 P	0.12	0%	1	1	08-11	XRT260814P00065000
60.00 P	0.12	-20.00%	1	2	08-11	XRT260814P00060000
55.00 P	0.16	0%	1	1	08-05	XRT260814P00055000
50.00 P	0.15	0%	1	1	08-07	XRT260814P00050000

.dark-mode .zg3Mqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zg3Mqk{ color: #333333; background-color: white; border: 2px solid #333333; }XRTState Street SPDR S&P Retail ETFstock NYSE ETF

XRT Aug 14, 2026 Exp. - Open Interest by Strike

XRT Aug 14, 2026 Exp. - Max Pain @ $89.00

XRT
State Street SPDR S&P Retail ETF
stock NYSE ETF