XRT option chain State Street SPDR S&P Retail ETF

Expiration Cboe delayed options data · as of 22:06 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±6.3% (81.28–92.22) · ATM IV 26.7% · P/C open interest 0.40

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
34.45	38.90			81.5%	1.00	0.0003	0.000	50	0	2.13			137.4%	-0.00	0.0003	-0.001
29.50	33.90			69.2%	1.00	0.0006	0.000	55	0	2.13			117.8%	-0.00	0.0006	-0.002
24.45	28.95			54.2%	0.99	0.0012	0.000	60	0	2.13			99.6%	-0.01	0.0012	-0.003
19.75	23.95			54.2%	0.99	0.0026	-0.002	65	0	1.75			78.1%	-0.01	0.0026	-0.005
14.50	19.00			34.3%	0.97	0.0061	-0.007	70	0	2.16		2	66.7%	-0.03	0.0061	-0.009
12.55	17.05		2	33.5%	0.96	0.0085	-0.009	72	0	2.18		4	60.6%	-0.04	0.0086	-0.011
12.55	16.00			46.9%	0.96	0.0101	-0.011	73	0	1.95		31	55.3%	-0.04	0.0102	-0.012
10.95	15.10			37.6%	0.95	0.0120	-0.012	74	0.0500	1.82	3	35	51.5%	-0.05	0.0121	-0.014
9.65	14.15			31.0%	0.94	0.0143	-0.014	75	0.0100	1.35	5	87	43.7%	-0.06	0.0144	-0.015
9.55	13.20			40.3%	0.93	0.0170	-0.016	76	0	2.32		18	49.1%	-0.07	0.0171	-0.017
7.85	12.30			31.1%	0.91	0.0202	-0.018	77	0	2.38	3	448	46.4%	-0.09	0.0203	-0.019
6.95	11.40			30.6%	0.89	0.0239	-0.020	78	0	1.50		103	36.3%	-0.11	0.0240	-0.022
5.95	10.15			25.3%	0.87	0.0281	-0.023	79	0.0500	2.56		396	41.5%	-0.13	0.0283	-0.024
5.15	9.60		29	28.6%	0.84	0.0330	-0.025	80	0	0.6300	88	401	22.8%	-0.15	0.0332	-0.026
4.30	8.65		16	27.1%	0.81	0.0383	-0.028	81	0	2.80	1	855	36.0%	-0.19	0.0387	-0.029
3.40	7.25		759	21.8%	0.78	0.0441	-0.031	82	0	2.99		111	33.6%	-0.22	0.0445	-0.031
3.00	7.45			25.6%	0.75	0.0470	-0.032	82.5	0.0100	3.10	36		32.5%	-0.25	0.0475	-0.033
2.65	7.15		4	26.0%	0.73	0.0499	-0.033	83	0	3.20	51	172	31.2%	-0.27	0.0504	-0.034
2.27	6.65			24.9%	0.71	0.0528	-0.034	83.5	0.4400	3.35			32.5%	-0.29	0.0534	-0.035
1.90	6.25		4,140	24.4%	0.68	0.0555	-0.035	84	0.6200	3.45		100	32.0%	-0.32	0.0562	-0.036
1.55	6.05			24.9%	0.65	0.0580	-0.036	84.5	0	3.60	13		27.5%	-0.35	0.0588	-0.037
1.22	5.70		20	24.5%	0.62	0.0603	-0.037	85	0.0800	3.80	13	33	26.9%	-0.38	0.0611	-0.037
0.9200	5.60			25.4%	0.59	0.0622	-0.037	85.5	0	3.95			25.1%	-0.41	0.0631	-0.038
0.6400	5.15		19	24.5%	0.56	0.0637	-0.038	86	1.40	4.15	1	73	30.8%	-0.44	0.0647	-0.038
0.3700	4.95			24.7%	0.53	0.0648	-0.038	86.5	1.21	4.40			28.6%	-0.47	0.0658	-0.038
0.6500	4.95	1	494	28.5%	0.50	0.0653	-0.038	87	0.3600	4.60	1	1	22.9%	-0.51	0.0665	-0.038
0.2000	4.70			27.3%	0.47	0.0654	-0.037	87.5	0.5400	5.10			23.5%	-0.54	0.0666	-0.038
0.4100	4.10	2	535	27.4%	0.43	0.0649	-0.037	88	1.57	5.45		1	27.5%	-0.57	0.0663	-0.038
0	4.25			28.1%	0.40	0.0639	-0.036	88.5	1.21	5.70			23.9%	-0.60	0.0654	-0.037
0	4.05		209	29.0%	0.37	0.0624	-0.035	89	1.90	6.00			25.7%	-0.64	0.0640	-0.036
0	3.85	2		29.8%	0.34	0.0606	-0.035	89.5	1.90	6.35			24.1%	-0.67	0.0623	-0.035
0	2.56	4	50	24.7%	0.31	0.0583	-0.033	90	2.24	6.70		2	24.0%	-0.69	0.0601	-0.034
0	3.50			31.4%	0.29	0.0558	-0.032	90.5	2.60	7.00			23.6%	-0.72	0.0578	-0.033
0	2.53		47	27.7%	0.26	0.0532	-0.031	91	3.25	7.40			25.4%	-0.75	0.0551	-0.032
0	3.20			32.9%	0.24	0.0503	-0.030	91.5	3.35	7.75			23.3%	-0.77	0.0524	-0.030
0	3.05	121	742	33.6%	0.22	0.0474	-0.028	92	3.75	8.20		21	23.6%	-0.79	0.0495	-0.029
0.0300	2.99			34.9%	0.20	0.0445	-0.027	92.5	4.20	8.60			23.8%	-0.81	0.0467	-0.028
0	2.89		97	35.5%	0.18	0.0416	-0.025	93	4.65	8.95		6	23.4%	-0.83	0.0439	-0.026
0	2.83			36.6%	0.16	0.0388	-0.024	93.5	5.05	9.50			24.1%	-0.85	0.0411	-0.025
0	2.75		21	37.4%	0.15	0.0361	-0.023	94	5.65	9.95			25.7%	-0.87	0.0385	-0.024
0	2.64		5	39.4%	0.12	0.0311	-0.020	95	6.40	10.90			24.8%	-0.89	0.0336	-0.021
0	2.57		88	41.4%	0.10	0.0266	-0.018	96	7.80	11.80			30.0%	-0.92	0.0291	-0.019
0	2.50			43.4%	0.08	0.0227	-0.016	97	8.30	12.75			24.8%	-0.93	0.0254	-0.017
0	1.74			40.2%	0.07	0.0194	-0.014	98	9.30	13.75			26.6%	-0.95	0.0217	-0.015
0	2.38			49.3%	0.05	0.0140	-0.011	100	11.25	15.70			26.2%	-0.97	0.0172	-0.012
0	1.93			55.8%	0.02	0.0065	-0.006	105	16.20	20.70				-1.00	0.0026	-0.007

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Nov 20, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

XRT option chain State Street SPDR S&P Retail ETF

Volatility smile — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive