Dark

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF

At Close

Aug 11, 2026 3:25:54 PM EDT

84.67USD-0.335%(-0.28)7,301,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

84.65USD-0.353%(-0.30)5,155

After-hours

Aug 11, 2026 4:49:30 PM EDT

84.58USD-0.100%(-0.09)175

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,231	5,675	1,281	2,670

XLP Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Aug 14, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

XLP Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			XLP260814C00120000
115.00 C	0	0%	0			XLP260814C00115000
110.00 C	0	0%	0			XLP260814C00110000
105.00 C	0	0%	0			XLP260814C00105000
100.00 C	0	0%	0			XLP260814C00100000
95.00 C	0.02	0%	2	2	07-27	XLP260814C00095000
94.00 C	0.07	0%	1	1	07-29	XLP260814C00094000
93.00 C	0	0%	0			XLP260814C00093000
92.00 C	0.21	+200.00%	3	3	07-28	XLP260814C00092000
91.00 C	0.08	-84.91%	11	23	07-30	XLP260814C00091000
90.00 C	0.03	-25.00%	1	104	08-10	XLP260814C00090000
89.50 C	0.01	-66.67%	2	301	08-10	XLP260814C00089500
89.00 C	0.01	-66.67%	1	203	08-10	XLP260814C00089000
88.50 C	0.10	+100.00%	4	219	08-10	XLP260814C00088500
88.00 C	0.04	-42.86%	3	211	08-10	XLP260814C00088000
87.50 C	0.03	-70.00%	11	855	08-10	XLP260814C00087500
87.00 C	0.10	-28.57%	28	202	08-10	XLP260814C00087000
86.50 C	0.14	-41.67%	441	950	08-10	XLP260814C00086500
86.00 C	0.22	-46.34%	63	287	08-10	XLP260814C00086000
85.50 C	0.33	-41.07%	100	1,974	08-10	XLP260814C00085500
85.00 C	0.64	-22.89%	78	340	08-10	XLP260814C00085000
84.50 C	0.75	-29.91%	52	278	08-10	XLP260814C00084500
84.00 C	1.27	-12.41%	30	247	08-10	XLP260814C00084000
83.50 C	1.68	-11.58%	2	247	08-10	XLP260814C00083500
83.00 C	2.27	+5.09%	4	99	08-07	XLP260814C00083000
82.50 C	2.48	-8.15%	1	25	08-10	XLP260814C00082500
82.00 C	3.24	-4.71%	2	12	08-07	XLP260814C00082000
81.50 C	3.05	0%	2	2	07-24	XLP260814C00081500
81.00 C	3.30	0%	284	284	07-14	XLP260814C00081000
80.50 C	0	0%	0			XLP260814C00080500
80.00 C	5.50	+26.44%	5	10	07-27	XLP260814C00080000
79.50 C	4.15	0%	8	8	07-23	XLP260814C00079500
79.00 C	0	0%	0			XLP260814C00079000
78.50 C	0	0%	0			XLP260814C00078500
78.00 C	0	0%	0			XLP260814C00078000
77.50 C	7.46	0%	1	1	08-10	XLP260814C00077500
77.00 C	7.91	-0.75%	1	2	08-10	XLP260814C00077000
76.00 C	8.95	0%	2	2	08-10	XLP260814C00076000
75.00 C	9.90	-2.94%	2	5	08-10	XLP260814C00075000
74.00 C	0	0%	0			XLP260814C00074000
70.00 C	0	0%	0			XLP260814C00070000
65.00 C	19.95	0%	2	1	08-10	XLP260814C00065000
60.00 C	25.00	0%	4	4	08-10	XLP260814C00060000
55.00 C	30.37	0%	2	1	07-31	XLP260814C00055000
50.00 C	34.95	0%	3	3	08-10	XLP260814C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			XLP260814P00120000
115.00 P	0	0%	0			XLP260814P00115000
110.00 P	24.92	0%	4	0	08-05	XLP260814P00110000
105.00 P	19.82	0%	2	0	08-05	XLP260814P00105000
100.00 P	14.92	0%	2	0	08-05	XLP260814P00100000
95.00 P	9.95	+2.79%	1	1	08-06	XLP260814P00095000
94.00 P	0	0%	0			XLP260814P00094000
93.00 P	0	0%	0			XLP260814P00093000
92.00 P	0	0%	0			XLP260814P00092000
91.00 P	4.05	0%	7	4	07-28	XLP260814P00091000
90.00 P	2.49	0%	2	2	07-28	XLP260814P00090000
89.50 P	2.75	-36.05%	26	62	07-28	XLP260814P00089500
89.00 P	3.20	+42.22%	10	64	07-30	XLP260814P00089000
88.50 P	4.04	+117.20%	7	29	08-04	XLP260814P00088500
88.00 P	2.40	+60.00%	10	53	07-30	XLP260814P00088000
87.50 P	2.81	+20.09%	2	9	08-10	XLP260814P00087500
87.00 P	1.99	+8.74%	3	384	08-07	XLP260814P00087000
86.50 P	1.72	+13.91%	5	85	08-07	XLP260814P00086500
86.00 P	1.28	+5.79%	22	285	08-10	XLP260814P00086000
85.50 P	0.91	+5.81%	1	36	08-10	XLP260814P00085500
85.00 P	0.70	+12.90%	10	267	08-10	XLP260814P00085000
84.50 P	0.42	+2.44%	66	686	08-10	XLP260814P00084500
84.00 P	0.30	+11.11%	39	642	08-10	XLP260814P00084000
83.50 P	0.20	0.00%	27	143	08-10	XLP260814P00083500
83.00 P	0.13	-7.14%	42	122	08-10	XLP260814P00083000
82.50 P	0.06	-53.85%	81	150	08-10	XLP260814P00082500
82.00 P	0.05	-16.67%	5	285	08-10	XLP260814P00082000
81.50 P	0.06	+50.00%	26	233	08-10	XLP260814P00081500
81.00 P	0.03	-50.00%	2	249	08-07	XLP260814P00081000
80.50 P	0.01	-85.71%	5	40	08-10	XLP260814P00080500
80.00 P	0.03	-25.00%	1	77	08-10	XLP260814P00080000
79.50 P	0.01	0%	4	4	08-10	XLP260814P00079500
79.00 P	0.03	-50.00%	1	17	08-06	XLP260814P00079000
78.50 P	0	0%	0			XLP260814P00078500
78.00 P	0.07	0%	1	1	07-21	XLP260814P00078000
77.50 P	0.08	+60.00%	4	5	07-24	XLP260814P00077500
77.00 P	0.03	-40.00%	4	6	08-05	XLP260814P00077000
76.00 P	0.05	0.00%	1	3	08-05	XLP260814P00076000
75.00 P	0.01	0.00%	1	3	08-05	XLP260814P00075000
74.00 P	0.02	0%	1	1	07-31	XLP260814P00074000
70.00 P	0	0%	0			XLP260814P00070000
65.00 P	0.03	-25.00%	1	2	07-21	XLP260814P00065000
60.00 P	0	0%	0			XLP260814P00060000
55.00 P	0	0%	0			XLP260814P00055000
50.00 P	0.02	0%	1	1	07-23	XLP260814P00050000

.dark-mode .J3ntSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3ntSr{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Aug 14, 2026 Exp. - Open Interest by Strike

XLP Aug 14, 2026 Exp. - Max Pain @ $85.00

XLP
State Street Consumer Staples Select Sector SPDR ETF
stock NYSE ETF