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

XLB
State Street Materials Select Sector SPDR ETF
stock NYSE ETF

At Close
Oct 1, 2026 3:59:59 PM EDT
48.54USD-0.329%(-0.16)25,557,056
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:25:30 AM EDT
48.31USD-0.801%(-0.39)11,127
After-hours
Oct 1, 2026 4:18:30 PM EDT
48.54USD0.000%(0.00)4,447
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,49465,39918,16325,906


XLB Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XLB Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLB Jan 15, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


XLB Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.20+185.71%10013612-04XLB270115C00140000
135.00 C0.200.00%1011112-04XLB270115C00135000
130.00 C00%0XLB270115C00130000
125.00 C0.32+6.67%35035311-20XLB270115C00125000
120.00 C0.65+18.18%1548712-03XLB270115C00120000
115.00 C0.95-5.00%12012210-16XLB270115C00115000
110.00 C1.05-25.00%1308-13XLB270115C00110000
105.00 C1.84-38.05%2712-02XLB270115C00105000
104.00 C2.08-55.74%191910-24XLB270115C00104000
103.00 C1.95-46.58%1107-31XLB270115C00103000
102.00 C2.82-14.02%131309-15XLB270115C00102000
101.00 C3.84+43.28%1608-29XLB270115C00101000
100.00 C2.90+16.00%14612-04XLB270115C00100000
99.00 C3.48+0.87%5710-24XLB270115C00099000
98.00 C3.74+3.31%3810510-22XLB270115C00098000
97.00 C4.10+7.33%153010-22XLB270115C00097000
96.00 C3.36-25.66%102711-06XLB270115C00096000
95.00 C4.83+19.55%49412-04XLB270115C00095000
94.00 C4.42-27.66%101111-20XLB270115C00094000
93.00 C4.30-16.18%183,14411-18XLB270115C00093000
92.00 C7.90-1.74%62009-12XLB270115C00092000
91.00 C5.25-18.60%12711-18XLB270115C00091000
90.00 C6.80+4.62%133112-02XLB270115C00090000
89.00 C7.51-21.36%5011412-02XLB270115C00089000
88.00 C7.15-9.49%13511-20XLB270115C00088000
87.00 C9.95-21.96%1910-07XLB270115C00087000
86.00 C7.76+7.03%13411-21XLB270115C00086000
85.00 C10.00+19.62%315812-02XLB270115C00085000
84.00 C9.28-11.53%201511-05XLB270115C00084000
83.00 C9.68-21.94%402511-05XLB270115C00083000
82.00 C11.35+21.39%12012-02XLB270115C00082000
81.00 C11.170%2111-05XLB270115C00081000
80.00 C13.40-4.90%710812-03XLB270115C00080000
79.00 C15.00-8.54%5912-03XLB270115C00079000
78.00 C18.28+46.59%3407-22XLB270115C00078000
77.00 C00%0XLB270115C00077000
76.00 C00%0XLB270115C00076000
75.00 C0.100.00%607909-16XLB270115C00075000
74.00 C17.500%1112-02XLB270115C00074000
73.00 C00%0XLB270115C00073000
72.00 C00%0XLB270115C00072000
71.00 C00%0XLB270115C00071000
70.00 C0.21+110.00%334609-11XLB270115C00070000
69.00 C00%0XLB270115C00069000
68.00 C20.670%2011-05XLB270115C00068000
67.50 C0.20+25.00%849608-17XLB270115C00067500
67.00 C21.890%201011-05XLB270115C00067000
66.00 C22.340%402011-05XLB270115C00066000
65.00 C0.08-70.37%251009-29XLB270115C00065000
64.00 C23.600%4211-05XLB270115C00064000
63.00 C24.910%241211-05XLB270115C00063000
62.50 C0.54+8.00%495408-13XLB270115C00062500
62.00 C25.860%20011-05XLB270115C00062000
61.00 C00%0XLB270115C00061000
60.00 C0.15+36.36%7442,46109-30XLB270115C00060000
57.50 C0.19-38.71%20887509-30XLB270115C00057500
55.00 C0.520.00%35,01309-28XLB270115C00055000
52.50 C0.95+1.06%21,16609-30XLB270115C00052500
52.00 C1.60-18.78%124509-22XLB270115C00052000
51.50 C1.51-16.11%112509-24XLB270115C00051500
51.00 C1.76-25.42%120909-18XLB270115C00051000
50.50 C1.60+28.00%113309-29XLB270115C00050500
50.00 C1.800.00%86,16009-30XLB270115C00050000
49.50 C6.00+60.00%35408-24XLB270115C00049500
49.00 C5.60+30.23%11,19608-12XLB270115C00049000
48.50 C4.50-2.17%4613607-17XLB270115C00048500
48.00 C3.74-12.00%411309-23XLB270115C00048000
47.50 C3.34-9.73%135609-29XLB270115C00047500
47.00 C6.92+7.62%13406-26XLB270115C00047000
46.50 C4.50-10.89%696,11509-25XLB270115C00046500
46.00 C4.18-12.55%36609-30XLB270115C00046000
45.50 C8.07+20.45%416308-20XLB270115C00045500
45.00 C9.40+9.30%122508-24XLB270115C00045000
44.50 C7.50-16.67%1524109-16XLB270115C00044500
44.00 C9.50-6.13%37505-08XLB270115C00044000
43.50 C10.50+35.48%12605-06XLB270115C00043500
43.00 C9.85-11.66%66006-24XLB270115C00043000
42.50 C11.40+0.09%128406-16XLB270115C00042500
42.00 C11.16+24.00%53503-05XLB270115C00042000
41.50 C10.90+14.50%14901-26XLB270115C00041500
41.00 C11.29+17.12%53201-26XLB270115C00041000
40.50 C12.08+8.34%1104-08XLB270115C00040500
40.00 C13.39+3.40%219808-21XLB270115C00040000
39.50 C10.75+38.17%202901-16XLB270115C00039500
39.00 C00%0XLB270115C00039000
38.50 C00%0XLB270115C00038500
38.00 C00%0XLB270115C00038000
37.50 C12.98+16.94%24009-18XLB270115C00037500
37.00 C15.030%2004-01XLB270115C00037000
36.50 C00%0XLB270115C00036500
36.00 C14.25-24.60%1103-18XLB270115C00036000
35.50 C00%0XLB270115C00035500
35.00 C16.89-6.17%22605-05XLB270115C00035000
34.50 C00%0XLB270115C00034500
34.00 C12.35-0.80%502012-18XLB270115C00034000
33.50 C00%0XLB270115C00033500
33.00 C20.31+17.74%103806-15XLB270115C00033000
32.50 C15.53-21.76%2703-20XLB270115C00032500
32.00 C00%0XLB270115C00032000
31.50 C00%0XLB270115C00031500
31.00 C00%0XLB270115C00031000
30.50 C00%0XLB270115C00030500
30.00 C15.80-0.32%53812-19XLB270115C00030000
27.50 C18.540%43412-18XLB270115C00027500
25.00 C26.250%43202-03XLB270115C00025000
22.50 C28.08+1.45%1809-15XLB270115C00022500
20.00 C30.06+2.59%101201-27XLB270115C00020000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0XLB270115P00140000
135.00 P00%0XLB270115P00135000
130.00 P00%0XLB270115P00130000
125.00 P00%0XLB270115P00125000
120.00 P00%0XLB270115P00120000
115.00 P00%0XLB270115P00115000
110.00 P00%0XLB270115P00110000
105.00 P00%0XLB270115P00105000
104.00 P00%0XLB270115P00104000
103.00 P00%0XLB270115P00103000
102.00 P00%0XLB270115P00102000
101.00 P00%0XLB270115P00101000
100.00 P00%0XLB270115P00100000
99.00 P11.50+15.00%1107-31XLB270115P00099000
98.00 P00%0XLB270115P00098000
97.00 P7.86-3.32%4411-26XLB270115P00097000
96.00 P8.240%8409-26XLB270115P00096000
95.00 P9.00+5.76%3710-27XLB270115P00095000
94.00 P6.800%152008-29XLB270115P00094000
93.00 P7.500%6,0353,00008-19XLB270115P00093000
92.00 P8.55+40.16%228910-16XLB270115P00092000
91.00 P6.40-2.29%1908-19XLB270115P00091000
90.00 P8.00+19.76%53511-11XLB270115P00090000
89.00 P6.45+17.92%5045412-02XLB270115P00089000
88.00 P6.950%2006-23XLB270115P00088000
87.00 P7.18+8.30%1110-31XLB270115P00087000
86.00 P5.28-14.84%72212-04XLB270115P00086000
85.00 P6.30+49.64%242511-05XLB270115P00085000
84.00 P4.76+36.39%275010-21XLB270115P00084000
83.00 P7.40+30.28%811,58804-29XLB270115P00083000
82.00 P3.50-6.91%1511-04XLB270115P00082000
81.00 P8.74+18.91%3404-10XLB270115P00081000
80.00 P4.60-8.00%11111-05XLB270115P00080000
79.00 P00%0XLB270115P00079000
78.00 P00%0XLB270115P00078000
77.00 P00%0XLB270115P00077000
76.00 P3.300.00%2206-13XLB270115P00076000
75.00 P2.67-8.87%32611-26XLB270115P00075000
74.00 P00%0XLB270115P00074000
73.00 P00%0XLB270115P00073000
72.00 P00%0XLB270115P00072000
71.00 P1.650%1109-19XLB270115P00071000
70.00 P2.02+4.66%119908-12XLB270115P00070000
69.00 P00%0XLB270115P00069000
68.00 P00%0XLB270115P00068000
67.50 P00%0XLB270115P00067500
67.00 P00%0XLB270115P00067000
66.00 P3.770%2204-09XLB270115P00066000
65.00 P1.07-61.23%51407-25XLB270115P00065000
64.00 P00%0XLB270115P00064000
63.00 P00%0XLB270115P00063000
62.50 P11.20+6.67%1104-15XLB270115P00062500
62.00 P00%0XLB270115P00062000
61.00 P00%0XLB270115P00061000
60.00 P12.56+1,156.00%1101-08XLB270115P00060000
57.50 P7.05+45.36%115509-10XLB270115P00057500
55.00 P4.60+43.75%111209-16XLB270115P00055000
52.50 P2.96+0.34%192,89509-17XLB270115P00052500
52.00 P3.10-3.13%2014609-25XLB270115P00052000
51.50 P1.67-18.14%124709-04XLB270115P00051500
51.00 P2.68+7.20%137309-30XLB270115P00051000
50.50 P2.11-4.09%619309-16XLB270115P00050500
50.00 P2.07+0.49%77,24009-28XLB270115P00050000
49.50 P1.83-4.19%111909-28XLB270115P00049500
49.00 P1.45+6.62%312809-25XLB270115P00049000
48.50 P1.10+4.76%214408-20XLB270115P00048500
48.00 P1.01-12.93%330609-22XLB270115P00048000
47.50 P0.80-11.11%218509-02XLB270115P00047500
47.00 P0.94+9.30%234109-28XLB270115P00047000
46.50 P0.990.00%26,18809-28XLB270115P00046500
46.00 P0.65-10.96%237509-09XLB270115P00046000
45.50 P0.70+18.64%26909-24XLB270115P00045500
45.00 P0.64+1.59%611,11609-25XLB270115P00045000
44.50 P0.550.00%291209-09XLB270115P00044500
44.00 P0.45-18.18%2409-02XLB270115P00044000
43.50 P0.38-5.00%202309-21XLB270115P00043500
43.00 P0.35-12.50%24309-02XLB270115P00043000
42.50 P0.35+16.67%285109-24XLB270115P00042500
42.00 P0.35+29.63%101,50109-28XLB270115P00042000
41.50 P0.35+75.00%23,17909-30XLB270115P00041500
41.00 P0.30+36.36%21609-24XLB270115P00041000
40.50 P0.27+3.85%21309-30XLB270115P00040500
40.00 P0.27+35.00%23409-29XLB270115P00040000
39.50 P0.22-12.00%2309-16XLB270115P00039500
39.00 P0.250.00%4209-17XLB270115P00039000
38.50 P0.20-20.00%41009-17XLB270115P00038500
38.00 P0.20-13.04%2609-02XLB270115P00038000
37.50 P0.17-19.05%41909-22XLB270115P00037500
37.00 P0.17-22.73%4409-02XLB270115P00037000
36.50 P0.28-50.88%2308-04XLB270115P00036500
36.00 P0.300%2107-16XLB270115P00036000
35.50 P0.25-13.79%2408-04XLB270115P00035500
35.00 P0.17-60.47%239409-29XLB270115P00035000
34.50 P0.50+92.31%1507-23XLB270115P00034500
34.00 P0.28-20.00%4307-16XLB270115P00034000
33.50 P0.240%2107-16XLB270115P00033500
33.00 P0.24-14.29%2307-16XLB270115P00033000
32.50 P0.23-43.90%62807-16XLB270115P00032500
32.00 P0.210%2107-16XLB270115P00032000
31.50 P0.220%2107-16XLB270115P00031500
31.00 P00%0XLB270115P00031000
30.50 P00%0XLB270115P00030500
30.00 P0.15-34.78%13808-04XLB270115P00030000
27.50 P0.09-10.00%21009-03XLB270115P00027500
25.00 P0.05+66.67%42809-30XLB270115P00025000
22.50 P0.05-50.00%11808-18XLB270115P00022500
20.00 P0.05-50.00%12408-07XLB270115P00020000


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