XRT · Option chain

XRT Option Chain

Every listed XRT strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$86.73

Call open interest

17,499

Put open interest

64,155

Put/call (volume)

89.86

8,904 contracts changed hands across these expirations — 98 calls against 8,806 puts. Puts outtraded calls 89.86 to one.

Sep 11, 20266 days

call OI 820 · put OI 292

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.40 / 12.35	—	—	77	—	0.00 / 1.75	—	83
—	3.85 / 8.75	—	—	81	—	0.00 / 1.95	—	4
—	3.15 / 8.05	—	—	82	—	0.00 / 1.75	—	8
—	1.90 / 5.90	—	—	83	—	0.00 / 1.74	—	6
3.48	1.40 / 6.25	4	—	83.5	—	0.00 / 2.31	—	5
—	0.51 / 5.45	—	—	84	—	0.00 / 4.80	—	53
—	0.96 / 5.90	—	2	84.5	0.35	0.00 / 2.45	4	83
2.25	0.35 / 5.00	1	3	85	—	0.00 / 1.81	—	12
—	0.50 / 4.00	—	3	85.5	—	0.00 / 2.13	—	1
—	0.00 / 3.95	—	1	86	—	0.00 / 2.89	—	8
1.04	0.00 / 4.80	1	1	86.5	—	0.00 / 2.74	—	1
—	0.00 / 2.41	—	2	87	—	0.00 / 2.75	—	1
—	0.00 / 4.80	—	21	87.5	—	0.10 / 4.50	—	—
—	0.00 / 4.15	—	2	88	1.73	0.48 / 3.25	2	2
0.46	0.00 / 4.80	1	2	88.5	—	2.00 / 5.75	—	1
0.29	0.00 / 2.23	1	259	89	—	0.00 / 4.80	—	3
0.18	0.17 / 2.09	24	61	89.5	—	0.26 / 5.20	—	2
—	0.05 / 1.73	—	78	90	—	1.26 / 6.20	—	—
—	0.00 / 1.95	—	4	90.5	—	1.26 / 6.20	—	3
—	0.00 / 1.95	—	54	91	—	2.06 / 7.00	—	—
—	0.00 / 2.20	—	97	91.5	—	2.71 / 7.65	—	1
—	0.00 / 1.55	—	13	92	—	2.86 / 7.80	—	1
—	0.00 / 1.56	—	11	92.5	—	3.20 / 8.10	—	—
—	0.00 / 1.55	—	3	93	—	3.80 / 8.70	—	—
—	0.00 / 1.80	—	88	93.5	—	4.30 / 9.20	—	—
—	0.00 / 1.95	—	5	94	—	4.75 / 9.75	—	1
—	0.00 / 2.40	—	75	94.5	—	5.90 / 9.70	—	—
—	0.00 / 2.20	—	12	95	—	6.60 / 10.30	—	—
—	0.00 / 1.95	—	5	95.5	—	6.40 / 11.35	—	2
—	0.00 / 1.95	—	5	96	—	6.95 / 11.95	—	2
—	0.00 / 1.95	—	4	96.5	—	7.75 / 11.80	—	—
—	0.00 / 1.55	—	5	97	—	7.40 / 12.40	—	2
—	0.00 / 2.60	—	3	97.5	—	9.05 / 12.80	—	—
—	0.00 / 1.55	—	1	98	—	8.85 / 13.85	—	—
—	0.00 / 2.25	—	—	99	—	9.80 / 14.80	—	4
—	0.00 / 1.75	—	—	105	—	16.50 / 20.30	—	3
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 15,172 · put OI 42,699

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
16.81	14.35 / 19.30	1	86	70	—	0.00 / 1.72	—	2,573
—	9.65 / 14.60	—	28	75	—	0.00 / 0.75	—	2,920
—	7.55 / 12.55	—	—	77	—	0.00 / 1.75	—	1
—	6.85 / 11.80	—	32	78	—	0.00 / 0.21	—	486
—	5.45 / 10.40	—	25	79	0.08	0.00 / 0.22	29	3,723
—	4.60 / 9.50	—	224	80	—	0.05 / 0.45	—	845
—	3.60 / 8.50	—	78	81	—	0.00 / 1.37	—	2,902
—	2.96 / 7.90	—	—	81.5	0.13	0.00 / 2.26	1	1
—	2.66 / 7.60	—	365	82	0.21	0.00 / 0.35	1	535
—	2.06 / 7.00	—	—	82.5	—	0.00 / 2.25	—	3
—	1.86 / 6.80	—	37	83	0.49	0.11 / 0.55	10	513
—	1.41 / 6.35	—	—	83.5	—	0.00 / 4.80	—	2,285
—	1.12 / 5.80	—	148	84	—	0.40 / 0.98	—	3,049
—	0.80 / 5.35	—	—	84.5	—	0.00 / 2.32	—	45
—	1.30 / 3.35	—	229	85	0.78	0.53 / 1.11	12	15,918
—	0.20 / 4.45	—	—	85.5	—	0.00 / 3.30	—	2,418
—	0.00 / 3.90	—	28	86	1.13	0.20 / 3.90	2	606
—	0.00 / 4.80	—	—	86.5	—	0.00 / 3.20	—	2
—	0.25 / 2.95	—	53	87	—	0.05 / 4.05	—	238
—	0.00 / 2.74	—	35	87.5	—	0.00 / 4.25	—	17
—	0.68 / 1.33	—	200	88	—	0.40 / 4.45	—	295
—	0.00 / 2.77	—	77	88.5	—	0.50 / 4.65	—	16
—	0.00 / 3.90	—	265	89	—	0.30 / 5.15	—	2,593
—	0.00 / 2.36	—	105	89.5	—	0.76 / 5.70	—	—
0.42	0.23 / 0.73	1	6,047	90	—	1.06 / 6.00	—	475
—	0.00 / 2.46	—	168	90.5	—	1.66 / 6.60	—	—
—	0.00 / 1.00	—	174	91	—	2.01 / 6.95	—	70
—	0.00 / 2.15	—	1	91.5	4.80	1.86 / 6.80	1	—
—	0.00 / 1.74	—	344	92	—	3.05 / 7.95	—	15
—	0.00 / 1.59	—	85	92.5	—	3.40 / 8.30	—	—
—	0.00 / 1.55	—	249	93	—	4.10 / 9.00	—	59
—	0.00 / 1.74	—	863	94	—	4.80 / 9.80	—	1
—	0.00 / 1.79	—	2,333	95	—	5.80 / 10.80	—	11
—	0.00 / 2.17	—	183	96	—	7.35 / 12.35	—	34
—	0.00 / 0.03	—	41	97	—	8.80 / 11.65	—	—
—	0.00 / 0.03	—	154	98	—	9.80 / 12.80	—	—
—	0.00 / 1.95	—	21	99	—	10.80 / 13.90	—	2
—	0.00 / 0.03	—	2,295	100	—	10.70 / 15.70	—	—
—	0.00 / 1.40	—	173	101	—	12.05 / 16.70	—	48
—	0.00 / 2.80	—	22	102	—	12.95 / 17.95	—	—
—	0.00 / 1.80	—	4	105	—	16.00 / 21.00	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 123 · put OI 567

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.75 / 10.75	—	—	78	—	0.00 / 1.55	—	1
—	4.95 / 9.25	—	—	80	0.26	0.00 / 1.43	6	494
—	3.50 / 8.40	—	—	81	—	0.00 / 3.15	—	1
—	2.76 / 7.70	—	—	82	—	0.00 / 4.80	—	1
—	1.81 / 6.70	—	—	83	—	0.00 / 2.49	—	5
—	1.90 / 5.95	—	—	84	—	0.00 / 4.80	—	7
—	1.20 / 5.10	—	—	84.5	—	0.00 / 4.65	—	3
—	0.81 / 5.45	—	—	85	0.98	0.00 / 2.73	50	21
—	0.23 / 5.00	—	—	86	—	0.00 / 3.20	—	3
—	0.15 / 3.55	—	33	86.5	—	0.00 / 3.55	—	6
—	0.00 / 3.20	—	1	87	—	0.15 / 4.05	—	2
—	0.00 / 4.80	—	3	87.5	—	0.25 / 4.75	—	3
—	0.00 / 2.83	—	13	88	—	1.41 / 3.95	—	1
—	0.00 / 3.25	—	31	88.5	—	0.50 / 5.30	—	—
—	0.00 / 2.53	—	4	89	—	0.71 / 5.65	—	4
—	0.00 / 3.40	—	2	89.5	—	1.27 / 5.90	—	—
—	0.30 / 5.20	—	4	90	—	1.46 / 6.40	—	5
—	0.00 / 2.41	—	4	90.5	—	2.01 / 6.95	—	2
—	0.00 / 4.80	—	2	91	—	2.51 / 7.45	—	—
—	0.00 / 2.40	—	25	92.5	—	3.50 / 8.40	—	—
—	0.00 / 1.55	—	—	97	—	8.10 / 13.10	—	8
—	0.00 / 1.55	—	1	97.5	—	8.60 / 13.10	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 45 · put OI 70

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.60 / 11.60	—	—	78	—	0.00 / 2.60	—	1
—	5.50 / 10.50	—	—	79	—	0.00 / 4.80	—	2
—	4.70 / 9.60	—	—	80	—	0.00 / 4.80	—	3
—	3.80 / 8.70	—	—	81	—	0.00 / 4.80	—	2
—	2.81 / 7.75	—	—	82	—	0.00 / 4.80	—	18
—	2.59 / 6.15	—	—	83	—	0.26 / 5.20	—	12
—	1.75 / 6.35	—	—	83.5	—	0.00 / 2.72	—	1
—	1.70 / 6.40	—	—	84	—	0.00 / 2.93	—	2
—	1.39 / 5.50	—	2	84.5	—	0.00 / 4.80	—	3
—	1.17 / 4.80	—	2	85	—	0.00 / 3.10	—	4
—	1.20 / 4.35	—	—	85.5	—	0.08 / 4.95	—	1
—	0.30 / 4.75	—	1	86	—	0.01 / 3.40	—	—
—	0.23 / 4.20	—	1	86.5	—	0.25 / 4.95	—	—
—	0.15 / 3.80	—	1	87	—	0.21 / 4.40	—	2
—	0.40 / 4.95	—	1	87.5	—	0.66 / 4.55	—	1
—	0.00 / 3.05	—	—	88	—	1.16 / 5.40	—	10
—	0.00 / 4.80	—	—	88.5	3.11	1.17 / 5.60	1	2
—	0.00 / 2.97	—	1	89	—	1.15 / 5.90	—	—
—	0.00 / 2.50	—	1	89.5	—	1.45 / 5.90	—	—
—	0.00 / 2.36	—	2	90	—	2.50 / 6.55	—	2
—	0.00 / 4.80	—	2	90.5	—	2.36 / 7.30	—	2
—	0.00 / 4.80	—	2	91	4.90	2.56 / 7.50	1	1
—	0.00 / 4.80	—	1	91.5	5.39	3.45 / 8.35	1	1
—	0.00 / 1.93	—	2	92.5	—	3.90 / 8.80	—	—
—	0.00 / 1.95	—	18	93	—	4.30 / 9.20	—	—
—	0.00 / 2.57	—	3	93.5	—	4.85 / 9.75	—	—
—	0.00 / 2.30	—	3	94	—	5.15 / 10.05	—	—
—	0.00 / 2.55	—	1	95	—	6.30 / 11.00	—	—
—	0.00 / 1.59	—	1	100	—	11.00 / 16.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 6 · put OI 9

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.80 / 9.70	—	1	80	0.54	0.00 / 1.94	1	1
—	3.85 / 8.75	—	1	81	—	0.00 / 4.80	—	—
—	2.36 / 7.30	—	—	83	0.84	0.00 / 4.80	5	—
—	1.21 / 6.15	—	1	84.5	—	0.01 / 4.95	—	—
—	1.10 / 4.80	—	1	85	1.67	0.00 / 3.25	1	—
—	0.00 / 4.75	—	—	90.5	4.92	2.11 / 7.05	2	—
—	0.00 / 4.75	—	2	91	5.22	2.91 / 7.85	2	—
—	0.00 / 4.75	—	—	91.5	6.05	2.96 / 7.90	4	4
1.09	0.00 / 4.75	1	—	92	6.43	3.40 / 8.30	4	4
—	0.00 / 4.75	—	—	92.5	6.45	3.80 / 8.70	2	—
—	0.00 / 1.91	—	—	93	6.80	4.30 / 9.20	2	—
0.54	0.00 / 1.10	1	—	100	—	10.95 / 15.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,333 · put OI 20,518

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.30 / 19.25	—	—	70	0.05	0.00 / 0.20	3	3
11.90	9.90 / 14.75	1	1	75	0.29	0.13 / 2.07	1	3
—	8.55 / 13.55	—	—	76	—	0.00 / 2.15	—	2
—	7.60 / 12.55	—	—	77	—	0.00 / 1.76	—	20
—	6.70 / 11.70	—	—	78	—	0.00 / 2.28	—	5
—	5.95 / 10.95	—	—	79	0.53	0.00 / 1.67	1	36
—	5.05 / 9.95	—	—	80	0.60	0.34 / 2.38	6,211	6,582
—	4.15 / 9.05	—	—	81	0.80	0.40 / 2.22	1	27
—	3.25 / 8.15	—	21	82	0.92	0.00 / 2.35	208	25
—	2.71 / 7.65	—	45	83	—	0.00 / 4.80	—	88
—	1.81 / 6.75	—	32	84	1.53	0.25 / 4.70	1,000	85
—	1.16 / 6.10	—	44	85	1.92	1.13 / 2.10	1,236	13,503
3.01	1.35 / 5.55	5	5	86	—	0.05 / 4.95	—	22
—	0.66 / 5.60	—	10	87	—	2.12 / 6.60	—	13
—	0.51 / 5.45	—	28	88	3.26	0.51 / 5.45	1	22
1.92	0.00 / 4.25	1	1,002	89	—	1.81 / 6.75	—	37
1.32	0.00 / 4.80	2	36	90	—	2.26 / 7.20	—	35
0.98	0.00 / 3.05	51	10	91	—	4.05 / 8.95	—	1
—	0.00 / 4.75	—	5	92	—	3.60 / 8.50	—	1
—	0.00 / 3.95	—	8	93	—	4.45 / 9.35	—	—
0.58	0.00 / 2.98	1	4	94	—	5.15 / 10.15	—	—
—	0.00 / 4.80	—	4	95	—	6.10 / 11.10	—	8
—	0.00 / 2.59	—	56	96	—	7.15 / 12.15	—	—
—	0.00 / 2.11	—	3	97	—	7.95 / 12.95	—	—
0.13	0.00 / 1.90	1	2	98	—	8.40 / 13.40	—	—
—	0.00 / 4.80	—	2	99	—	11.15 / 14.35	—	—
—	0.00 / 1.34	—	15	100	—	11.05 / 16.00	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on XRT

XRT options score XRT gamma walls XRT max pain XRT IV rank XRT put/call ratio XRT options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.