Dark

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

At Close

Oct 1, 2026 3:59:59 PM EDT

82.64USD+0.603%(+0.49)3,748,683

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-82.15)0

After-hours

Oct 1, 2026 4:28:30 PM EDT

82.64USD-0.006%(0.00)8,757

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Sep 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
22	4,748	6,664	11,953

XRT Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

XRT Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XRT Dec 18, 2026 Exp. - Max Pain @ $87.00

Puts

Calls

XRT Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0	0%	0			XRT261218C00130000
125 C	0	0%	0			XRT261218C00125000
120 C	0.93	0%	2	1	01-22	XRT261218C00120000
115 C	1.21	0%	2	1	01-22	XRT261218C00115000
110 C	0.46	-38.67%	1	22	07-31	XRT261218C00110000
105 C	0.62	+21.57%	1	34	08-24	XRT261218C00105000
100 C	0.18	-64.71%	3	1,179	09-29	XRT261218C00100000
96 C	0.72	+75.61%	9	34	09-15	XRT261218C00096000
95 C	0.55	-46.08%	1	8	09-24	XRT261218C00095000
94 C	0.66	-21.43%	2	296	09-24	XRT261218C00094000
93 C	0.77	-39.84%	3	20	09-24	XRT261218C00093000
92 C	0.91	-2.15%	4	14	09-24	XRT261218C00092000
91 C	1.10	-8.33%	8	394	09-24	XRT261218C00091000
90 C	1.26	-8.70%	8	81	09-24	XRT261218C00090000
89 C	1.50	-10.18%	4	604	09-24	XRT261218C00089000
88 C	1.80	+2.27%	1	917	09-30	XRT261218C00088000
87 C	2.08	+0.97%	1	975	09-30	XRT261218C00087000
86 C	2.42	-8.33%	2	19	09-24	XRT261218C00086000
85 C	2.83	-7.21%	1	82	09-24	XRT261218C00085000
84 C	3.45	+7.14%	10	51	09-25	XRT261218C00084000
83 C	4.05	-10.00%	3	16	09-25	XRT261218C00083000
82 C	4.70	0%	8	8	09-17	XRT261218C00082000
81 C	0	0%	0			XRT261218C00081000
80 C	11.20	+12.68%	3	7	07-27	XRT261218C00080000
79 C	0	0%	0			XRT261218C00079000
78 C	0	0%	0			XRT261218C00078000
77 C	0	0%	0			XRT261218C00077000
76 C	0	0%	0			XRT261218C00076000
75 C	14.20	0%	1	1	08-25	XRT261218C00075000
74 C	0	0%	0			XRT261218C00074000
73 C	0	0%	0			XRT261218C00073000
72 C	0	0%	0			XRT261218C00072000
70 C	0	0%	0			XRT261218C00070000
65 C	16.80	-33.04%	5	6	03-30	XRT261218C00065000
60 C	27.80	0%	2	0	02-17	XRT261218C00060000
55 C	0	0%	0			XRT261218C00055000
50 C	0	0%	0			XRT261218C00050000
45 C	0	0%	0			XRT261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			XRT261218P00130000
125 P	0	0%	0			XRT261218P00125000
120 P	0	0%	0			XRT261218P00120000
115 P	0	0%	0			XRT261218P00115000
110 P	0	0%	0			XRT261218P00110000
105 P	17.90	0%	6	6	01-20	XRT261218P00105000
100 P	16.20	+46.87%	33	68	09-16	XRT261218P00100000
96 P	10.15	+48.18%	10	12	09-03	XRT261218P00096000
95 P	10.95	+18.38%	3	13	09-11	XRT261218P00095000
94 P	10.45	+21.37%	11	12	09-15	XRT261218P00094000
93 P	0	0%	0			XRT261218P00093000
92 P	6.40	+14.29%	8	13	08-24	XRT261218P00092000
91 P	5.75	+32.18%	8	12	08-24	XRT261218P00091000
90 P	8.47	-0.35%	13	430	09-24	XRT261218P00090000
89 P	6.45	+8.40%	2	227	09-15	XRT261218P00089000
88 P	6.92	+20.35%	18	327	09-24	XRT261218P00088000
87 P	6.28	+8.28%	1	104	09-29	XRT261218P00087000
86 P	4.80	-17.95%	6	154	09-22	XRT261218P00086000
85 P	4.94	-3.14%	1	5,148	09-29	XRT261218P00085000
84 P	4.55	+7.06%	1	46	09-24	XRT261218P00084000
83 P	3.20	-17.95%	3	92	09-22	XRT261218P00083000
82 P	3.45	+1.47%	33	2,112	09-30	XRT261218P00082000
81 P	2.85	+8.37%	6	350	09-17	XRT261218P00081000
80 P	2.55	-0.39%	1	5,390	09-28	XRT261218P00080000
79 P	2.00	+16.28%	2	185	09-15	XRT261218P00079000
78 P	2.30	+37.72%	2	70	09-25	XRT261218P00078000
77 P	1.59	+26.19%	11	15	09-23	XRT261218P00077000
76 P	1.23	+23.00%	1	15	09-15	XRT261218P00076000
75 P	1.20	-27.27%	1	599	09-28	XRT261218P00075000
74 P	0.93	+8.14%	17	31	09-15	XRT261218P00074000
73 P	0.68	-12.82%	1	783	09-22	XRT261218P00073000
72 P	0.67	+42.55%	2	33	09-15	XRT261218P00072000
70 P	0.43	-12.24%	1	571	09-25	XRT261218P00070000
65 P	0.24	+4.35%	40	745	09-28	XRT261218P00065000
60 P	0.14	-22.22%	1	19	09-18	XRT261218P00060000
55 P	0.12	-7.69%	2	311	09-01	XRT261218P00055000
50 P	0.47	0%	280	280	01-29	XRT261218P00050000
45 P	0.22	-35.29%	2	444	06-08	XRT261218P00045000

.dark-mode .nN6jKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nN6jKX{ color: #333333; background-color: white; border: 2px solid #333333; }XRTState Street SPDR S&P Retail ETFstock NYSE ETF

XRT Dec 18, 2026 Exp. - Open Interest by Strike

XRT Dec 18, 2026 Exp. - Max Pain @ $87.00

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