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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,345	5,418	605	22,666

XRT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

XRT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

XRT Aug 21, 2026 Exp. - Max Pain @ $88.00

Puts

Calls

XRT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	0	0%	0			XRT260821C00105000
100.00 C	0.09	-47.06%	5	7	08-04	XRT260821C00100000
99.00 C	0.18	+28.57%	1	1,822	08-04	XRT260821C00099000
98.00 C	0.09	-70.00%	12	19	08-06	XRT260821C00098000
97.00 C	0.33	-37.74%	1	7	08-04	XRT260821C00097000
96.00 C	0.61	+56.41%	31	305	08-05	XRT260821C00096000
95.00 C	0.58	+81.25%	3	446	08-12	XRT260821C00095000
94.00 C	0.12	-67.57%	25	384	08-13	XRT260821C00094000
93.00 C	0.51	+410.00%	1	537	08-13	XRT260821C00093000
92.50 C	0.49	-3.92%	2	7	08-13	XRT260821C00092500
92.00 C	0.95	+10.47%	1	590	08-07	XRT260821C00092000
91.50 C	0.53	-78.37%	1	4	08-13	XRT260821C00091500
91.00 C	0.54	-63.01%	1	1,118	08-12	XRT260821C00091000
90.50 C	0.64	-51.15%	3	6	08-13	XRT260821C00090500
90.00 C	0.91	+13.75%	3	143	08-13	XRT260821C00090000
89.50 C	0	0%	0			XRT260821C00089500
89.00 C	1.52	-30.91%	1	23	08-13	XRT260821C00089000
88.50 C	3.30	-17.71%	2	3	07-30	XRT260821C00088500
88.00 C	1.86	-37.58%	3	5,024	08-13	XRT260821C00088000
87.50 C	3.30	-17.50%	2	1	08-06	XRT260821C00087500
87.00 C	3.00	-48.28%	2	138	08-12	XRT260821C00087000
86.50 C	0	0%	0			XRT260821C00086500
86.00 C	4.55	-29.46%	1	6	08-11	XRT260821C00086000
85.50 C	0	0%	0			XRT260821C00085500
85.00 C	5.44	-27.37%	1	7	08-06	XRT260821C00085000
84.50 C	0	0%	0			XRT260821C00084500
84.00 C	0	0%	0			XRT260821C00084000
83.50 C	6.32	0%	1	1	08-13	XRT260821C00083500
83.00 C	5.90	0%	1	1	07-10	XRT260821C00083000
82.50 C	6.61	0%	8	4	08-13	XRT260821C00082500
82.00 C	10.45	+35.89%	86	89	08-04	XRT260821C00082000
81.00 C	9.24	+23.20%	4	4	08-11	XRT260821C00081000
80.00 C	10.22	-19.08%	4	6	08-11	XRT260821C00080000
79.00 C	9.25	0%	2	2	07-10	XRT260821C00079000
78.00 C	0	0%	0			XRT260821C00078000
77.00 C	11.10	0%	1	1	07-10	XRT260821C00077000
76.00 C	11.90	0%	4	4	07-10	XRT260821C00076000
75.00 C	16.13	+12.56%	1	13	07-30	XRT260821C00075000
70.00 C	20.80	0%	6	6	08-10	XRT260821C00070000
65.00 C	25.75	0%	26	26	08-10	XRT260821C00065000
60.00 C	30.65	0%	11	9	08-10	XRT260821C00060000
55.00 C	0	0%	0			XRT260821C00055000
50.00 C	0	0%	0			XRT260821C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			XRT260821P00105000
100.00 P	0	0%	0			XRT260821P00100000
99.00 P	0	0%	0			XRT260821P00099000
98.00 P	0	0%	0			XRT260821P00098000
97.00 P	0	0%	0			XRT260821P00097000
96.00 P	6.30	0%	2	1	07-17	XRT260821P00096000
95.00 P	3.62	-31.70%	1	12	08-04	XRT260821P00095000
94.00 P	2.85	-1.38%	1	2	08-05	XRT260821P00094000
93.00 P	3.09	-50.87%	8	8	08-06	XRT260821P00093000
92.50 P	3.10	0%	1	1	08-11	XRT260821P00092500
92.00 P	3.40	+26.87%	20	36	08-13	XRT260821P00092000
91.50 P	3.15	+40.00%	11	10	08-13	XRT260821P00091500
91.00 P	2.64	+71.43%	1	60	08-12	XRT260821P00091000
90.50 P	0.99	-58.58%	2	2	08-04	XRT260821P00090500
90.00 P	1.92	+46.56%	5	315	08-13	XRT260821P00090000
89.50 P	1.62	+8.00%	2	71	08-12	XRT260821P00089500
89.00 P	1.30	+62.50%	1	87	08-12	XRT260821P00089000
88.50 P	1.04	+57.58%	3	178	08-12	XRT260821P00088500
88.00 P	0.85	+13.33%	1	236	08-12	XRT260821P00088000
87.50 P	0.64	+18.52%	10	58	08-12	XRT260821P00087500
87.00 P	0.33	-64.89%	332	10,325	08-11	XRT260821P00087000
86.50 P	0.42	-54.84%	24	62	08-12	XRT260821P00086500
86.00 P	0.35	+34.62%	2	1,656	08-12	XRT260821P00086000
85.50 P	0.40	+29.03%	5	190	08-12	XRT260821P00085500
85.00 P	0.32	-13.51%	1	2,686	08-03	XRT260821P00085000
84.50 P	0	0%	0			XRT260821P00084500
84.00 P	0.46	+283.33%	3	110	08-12	XRT260821P00084000
83.50 P	0.13	0%	1	1	08-13	XRT260821P00083500
83.00 P	0.09	-81.25%	3	1,478	08-12	XRT260821P00083000
82.50 P	0	0%	0			XRT260821P00082500
82.00 P	0.05	-44.44%	3	1,014	08-11	XRT260821P00082000
81.00 P	0.05	-83.87%	23	46	08-11	XRT260821P00081000
80.00 P	0.05	0.00%	1	2,583	08-12	XRT260821P00080000
79.00 P	0.14	-36.36%	3	578	08-04	XRT260821P00079000
78.00 P	0.05	-37.50%	2	1,432	08-05	XRT260821P00078000
77.00 P	0.30	-3.23%	1	14	07-24	XRT260821P00077000
76.00 P	0.13	-31.58%	1	7	07-17	XRT260821P00076000
75.00 P	0.17	+54.55%	1	12	07-31	XRT260821P00075000
70.00 P	0	0%	0			XRT260821P00070000
65.00 P	0	0%	0			XRT260821P00065000
60.00 P	0	0%	0			XRT260821P00060000
55.00 P	0	0%	0			XRT260821P00055000
50.00 P	0	0%	0			XRT260821P00050000

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

XRT Aug 21, 2026 Exp. - Open Interest by Strike

XRT Aug 21, 2026 Exp. - Max Pain @ $88.00

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