Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5234,9444,5906,216


XLB Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

XLB Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

XLB Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts
Calls


XLB Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0XLB280121C00135000
130.00 C00%0XLB280121C00130000
125.00 C00%0XLB280121C00125000
120.00 C00%0XLB280121C00120000
115.00 C00%0XLB280121C00115000
110.00 C00%0XLB280121C00110000
105.00 C00%0XLB280121C00105000
104.00 C4.24-42.47%191910-24XLB280121C00104000
103.00 C00%0XLB280121C00103000
102.00 C00%0XLB280121C00102000
101.00 C5.36-17.28%5510-24XLB280121C00101000
100.00 C5.72-6.99%1212-04XLB280121C00100000
99.00 C00%0XLB280121C00099000
98.00 C00%0XLB280121C00098000
97.00 C00%0XLB280121C00097000
96.00 C00%0XLB280121C00096000
95.00 C00%0XLB280121C00095000
94.00 C00%0XLB280121C00094000
93.00 C9.68+2.98%3409-19XLB280121C00093000
92.00 C00%0XLB280121C00092000
91.00 C00%0XLB280121C00091000
90.00 C8.83-0.79%61011-20XLB280121C00090000
89.00 C11.50+5.99%4710-07XLB280121C00089000
88.00 C11.79+2.34%4610-29XLB280121C00088000
87.00 C00%0XLB280121C00087000
86.00 C12.10+10.00%1212-02XLB280121C00086000
85.00 C13.00+25.85%4611-13XLB280121C00085000
84.00 C00%0XLB280121C00084000
83.00 C00%0XLB280121C00083000
82.00 C00%0XLB280121C00082000
81.00 C00%0XLB280121C00081000
80.00 C0.35-38.60%266409-24XLB280121C00080000
79.00 C15.370%3011-05XLB280121C00079000
78.00 C00%0XLB280121C00078000
77.00 C00%0XLB280121C00077000
76.00 C00%0XLB280121C00076000
75.00 C0.85-6.59%252407-07XLB280121C00075000
70.00 C0.96+6.67%917008-07XLB280121C00070000
67.50 C1.940.00%8908-24XLB280121C00067500
65.00 C1.35-36.02%45009-29XLB280121C00065000
62.50 C1.32-6.38%152909-30XLB280121C00062500
60.00 C1.73-22.42%414809-29XLB280121C00060000
57.50 C2.32-49.23%13109-30XLB280121C00057500
55.00 C3.00+1.69%31,38409-30XLB280121C00055000
52.50 C4.72+7.03%112909-23XLB280121C00052500
52.00 C4.40-2.22%12809-30XLB280121C00052000
51.50 C6.75-3.02%541607-29XLB280121C00051500
51.00 C5.25-11.02%72609-18XLB280121C00051000
50.50 C5.02-33.95%15209-30XLB280121C00050500
50.00 C5.35-9.48%11,19509-28XLB280121C00050000
49.50 C8.65+8.13%81208-27XLB280121C00049500
49.00 C5.66+1.07%21609-30XLB280121C00049000
48.50 C8.60-9.47%33809-01XLB280121C00048500
48.00 C8.13-18.70%11609-09XLB280121C00048000
47.50 C8.15-8.43%62907-16XLB280121C00047500
47.00 C8.00-23.81%22309-22XLB280121C00047000
46.50 C10.25+0.99%53608-31XLB280121C00046500
46.00 C8.95-12.68%42109-17XLB280121C00046000
45.50 C11.35+7.69%23308-27XLB280121C00045500
45.00 C8.66-5.87%920409-24XLB280121C00045000
44.50 C10.30-7.12%102707-09XLB280121C00044500
44.00 C10.29-5.94%22009-10XLB280121C00044000
43.50 C10.50-1.87%3312107-20XLB280121C00043500
43.00 C9.65-27.44%31709-29XLB280121C00043000
42.50 C9.250%61801-06XLB280121C00042500
42.00 C13.05-10.68%21409-08XLB280121C00042000
41.50 C10.50-12.86%21009-30XLB280121C00041500
41.00 C15.450%1006-15XLB280121C00041000
40.50 C12.15-19.27%1309-18XLB280121C00040500
40.00 C14.14+6.80%524709-16XLB280121C00040000
39.50 C13.56-5.70%1107-21XLB280121C00039500
39.00 C15.58+6.35%5504-23XLB280121C00039000
38.50 C00%0XLB280121C00038500
38.00 C16.20-0.31%11108-18XLB280121C00038000
37.50 C17.10+0.59%16008-07XLB280121C00037500
35.00 C17.06-2.51%4909-18XLB280121C00035000
32.50 C22.70-1.30%354508-27XLB280121C00032500
30.00 C21.10-7.01%4405-20XLB280121C00030000
27.50 C23.35+23.15%2502-02XLB280121C00027500
25.00 C26.85+20.95%1306-09XLB280121C00025000
22.50 C30.27-2.35%1308-04XLB280121C00022500
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0XLB280121P00135000
130.00 P00%0XLB280121P00130000
125.00 P00%0XLB280121P00125000
120.00 P00%0XLB280121P00120000
115.00 P00%0XLB280121P00115000
110.00 P00%0XLB280121P00110000
105.00 P00%0XLB280121P00105000
104.00 P00%0XLB280121P00104000
103.00 P00%0XLB280121P00103000
102.00 P00%0XLB280121P00102000
101.00 P00%0XLB280121P00101000
100.00 P12.000%2209-23XLB280121P00100000
99.00 P00%0XLB280121P00099000
98.00 P00%0XLB280121P00098000
97.00 P00%0XLB280121P00097000
96.00 P00%0XLB280121P00096000
95.00 P00%0XLB280121P00095000
94.00 P00%0XLB280121P00094000
93.00 P00%0XLB280121P00093000
92.00 P00%0XLB280121P00092000
91.00 P00%0XLB280121P00091000
90.00 P00%0XLB280121P00090000
89.00 P00%0XLB280121P00089000
88.00 P00%0XLB280121P00088000
87.00 P00%0XLB280121P00087000
86.00 P7.35+32.19%2110-21XLB280121P00086000
85.00 P00%0XLB280121P00085000
84.00 P00%0XLB280121P00084000
83.00 P7.95+51.43%1211-06XLB280121P00083000
82.00 P00%0XLB280121P00082000
81.00 P6.66+43.23%1210-30XLB280121P00081000
80.00 P26.90-4.61%2208-28XLB280121P00080000
79.00 P00%0XLB280121P00079000
78.00 P00%0XLB280121P00078000
77.00 P00%0XLB280121P00077000
76.00 P5.60+58.19%120111-25XLB280121P00076000
75.00 P00%0XLB280121P00075000
70.00 P4.65+34.78%22,00211-06XLB280121P00070000
67.50 P17.850%2102-02XLB280121P00067500
65.00 P13.100%2102-26XLB280121P00065000
62.50 P10.76+6.22%1709-01XLB280121P00062500
60.00 P11.050%2002-02XLB280121P00060000
57.50 P7.95+9.66%2206-22XLB280121P00057500
55.00 P5.65+3.67%11009-08XLB280121P00055000
52.50 P4.50+8.43%1308-17XLB280121P00052500
52.00 P00%0XLB280121P00052000
51.50 P4.45-19.82%2204-17XLB280121P00051500
51.00 P3.810%512208-18XLB280121P00051000
50.50 P00%0XLB280121P00050500
50.00 P3.12-12.11%11,01208-25XLB280121P00050000
49.50 P00%0XLB280121P00049500
49.00 P2.85+3.64%11,31808-31XLB280121P00049000
48.50 P00%0XLB280121P00048500
48.00 P00%0XLB280121P00048000
47.50 P2.500%4408-10XLB280121P00047500
47.00 P2.55-16.39%1107-28XLB280121P00047000
46.50 P4.150%6203-24XLB280121P00046500
46.00 P4.50+1.12%2201-05XLB280121P00046000
45.50 P3.930%1112-30XLB280121P00045500
45.00 P2.00-5.66%1209-28XLB280121P00045000
44.50 P00%0XLB280121P00044500
44.00 P1.600%7708-28XLB280121P00044000
43.50 P00%0XLB280121P00043500
43.00 P2.07-23.33%468207-02XLB280121P00043000
42.50 P1.31-12.67%1308-28XLB280121P00042500
42.00 P1.300%1,5001,00008-21XLB280121P00042000
41.50 P1.800%1404-23XLB280121P00041500
41.00 P1.160%2209-11XLB280121P00041000
40.50 P00%0XLB280121P00040500
40.00 P2.04+56.92%4609-29XLB280121P00040000
39.50 P1.900%2202-02XLB280121P00039500
39.00 P00%0XLB280121P00039000
38.50 P1.70+13.33%1402-05XLB280121P00038500
38.00 P0.01-99.38%141207-08XLB280121P00038000
37.50 P1.850%4401-06XLB280121P00037500
35.00 P1.17+11,600.00%44,04009-29XLB280121P00035000
32.50 P0.47-6.00%103709-21XLB280121P00032500
30.00 P00%0XLB280121P00030000
27.50 P0.460%1103-18XLB280121P00027500
25.00 P00%0XLB280121P00025000
22.50 P00%0XLB280121P00022500


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