Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
363252236


XRT Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

XRT Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

XRT Sep 4, 2026 Exp. - Max Pain @ $87.00

Puts
Calls


XRT Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C0.360%1107-28XRT260904C00100000
98.00 C00%0XRT260904C00098000
97.50 C00%0XRT260904C00097500
97.00 C0.610%292908-05XRT260904C00097000
96.50 C00%0XRT260904C00096500
96.00 C00%0XRT260904C00096000
95.00 C0.60+114.29%182208-07XRT260904C00095000
94.50 C0.46-74.59%61008-06XRT260904C00094500
94.00 C0.82-57.29%6108-06XRT260904C00094000
93.50 C0.95-57.21%6108-06XRT260904C00093500
93.00 C1.10-41.80%1487008-06XRT260904C00093000
92.50 C1.300%1485008-06XRT260904C00092500
92.00 C1.720%8408-10XRT260904C00092000
91.50 C1.940%8408-10XRT260904C00091500
91.00 C2.22+11.56%2108-10XRT260904C00091000
90.50 C2.55-25.87%2108-10XRT260904C00090500
90.00 C2.47-34.13%34008-07XRT260904C00090000
89.50 C1.48-46.18%13013008-12XRT260904C00089500
89.00 C2.26-27.10%2108-13XRT260904C00089000
88.50 C2.52-26.74%4308-13XRT260904C00088500
88.00 C2.53-36.59%2208-13XRT260904C00088000
87.50 C4.36+3.81%24508-10XRT260904C00087500
87.00 C4.23-14.02%121008-11XRT260904C00087000
86.50 C4.60-12.88%241108-11XRT260904C00086500
86.00 C5.02-11.62%12508-11XRT260904C00086000
85.50 C00%0XRT260904C00085500
85.00 C00%0XRT260904C00085000
84.50 C00%0XRT260904C00084500
84.00 C00%0XRT260904C00084000
83.50 C00%0XRT260904C00083500
83.00 C00%0XRT260904C00083000
82.50 C00%0XRT260904C00082500
82.00 C00%0XRT260904C00082000
81.50 C00%0XRT260904C00081500
81.00 C00%0XRT260904C00081000
80.50 C00%0XRT260904C00080500
80.00 C00%0XRT260904C00080000
79.00 C00%0XRT260904C00079000
78.00 C00%0XRT260904C00078000
77.00 C00%0XRT260904C00077000
75.00 C00%0XRT260904C00075000
70.00 C00%0XRT260904C00070000
65.00 C00%0XRT260904C00065000
60.00 C00%0XRT260904C00060000
55.00 C00%0XRT260904C00055000
50.00 C00%0XRT260904C00050000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0XRT260904P00100000
98.00 P00%0XRT260904P00098000
97.50 P00%0XRT260904P00097500
97.00 P00%0XRT260904P00097000
96.50 P00%0XRT260904P00096500
96.00 P00%0XRT260904P00096000
95.00 P3.900%341808-04XRT260904P00095000
94.50 P00%0XRT260904P00094500
94.00 P00%0XRT260904P00094000
93.50 P00%0XRT260904P00093500
93.00 P00%0XRT260904P00093000
92.50 P00%0XRT260904P00092500
92.00 P3.020%1108-03XRT260904P00092000
91.50 P00%0XRT260904P00091500
91.00 P00%0XRT260904P00091000
90.50 P1.750%2108-04XRT260904P00090500
90.00 P1.590%2108-04XRT260904P00090000
89.50 P1.970%1108-06XRT260904P00089500
89.00 P00%0XRT260904P00089000
88.50 P00%0XRT260904P00088500
88.00 P00%0XRT260904P00088000
87.50 P1.020%6308-04XRT260904P00087500
87.00 P1.02+13.33%1408-06XRT260904P00087000
86.50 P00%0XRT260904P00086500
86.00 P00%0XRT260904P00086000
85.50 P0.66-30.53%2208-03XRT260904P00085500
85.00 P0.73-33.03%1108-03XRT260904P00085000
84.50 P00%0XRT260904P00084500
84.00 P0.470%181808-07XRT260904P00084000
83.50 P00%0XRT260904P00083500
83.00 P00%0XRT260904P00083000
82.50 P00%0XRT260904P00082500
82.00 P0.36-21.74%1108-11XRT260904P00082000
81.50 P0.240%14608-11XRT260904P00081500
81.00 P00%0XRT260904P00081000
80.50 P00%0XRT260904P00080500
80.00 P00%0XRT260904P00080000
79.00 P00%0XRT260904P00079000
78.00 P00%0XRT260904P00078000
77.00 P00%0XRT260904P00077000
75.00 P00%0XRT260904P00075000
70.00 P00%0XRT260904P00070000
65.00 P00%0XRT260904P00065000
60.00 P00%0XRT260904P00060000
55.00 P0.890%1108-03XRT260904P00055000
50.00 P00%0XRT260904P00050000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC