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

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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,52727,58310,35123,503


XLP Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

XLP Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLP Aug 21, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


XLP Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0XLP260821C00120000
115.00 C00%0XLP260821C00115000
110.00 C00%0XLP260821C00110000
105.00 C00%0XLP260821C00105000
101.00 C00%0XLP260821C00101000
100.00 C00%0XLP260821C00100000
99.00 C00%0XLP260821C00099000
98.00 C00%0XLP260821C00098000
97.00 C00%0XLP260821C00097000
96.00 C0.04-63.64%116407-09XLP260821C00096000
95.00 C0.08+166.67%11207-29XLP260821C00095000
94.00 C0.05-16.67%102007-27XLP260821C00094000
93.00 C0.27+170.00%11107-28XLP260821C00093000
92.00 C0.06+50.00%15308-06XLP260821C00092000
91.00 C0.05-16.67%220208-06XLP260821C00091000
90.50 C0.06-40.00%376108-07XLP260821C00090500
90.00 C0.070.00%336708-10XLP260821C00090000
89.50 C0.10+11.11%134008-07XLP260821C00089500
89.00 C0.09-35.71%63,16908-10XLP260821C00089000
88.50 C0.14-46.15%2022408-10XLP260821C00088500
88.00 C0.17-10.53%1114,63108-10XLP260821C00088000
87.50 C0.25-19.35%4095708-10XLP260821C00087500
87.00 C0.36-12.20%8392,34108-10XLP260821C00087000
86.50 C0.45-52.13%2977508-10XLP260821C00086500
86.00 C0.53-29.33%2243,94308-10XLP260821C00086000
85.50 C0.80-11.11%1951,00708-10XLP260821C00085500
85.00 C1.18-1.67%1678,70608-10XLP260821C00085000
84.50 C1.09-18.66%11,77308-10XLP260821C00084500
84.00 C1.56-10.86%737208-10XLP260821C00084000
83.50 C2.01-33.66%212908-07XLP260821C00083500
83.00 C2.12-15.20%16408-10XLP260821C00083000
82.50 C2.95-46.36%11208-06XLP260821C00082500
82.00 C3.15-7.35%12408-10XLP260821C00082000
81.50 C3.95-11.24%1908-06XLP260821C00081500
81.00 C3.30+2.80%145107-24XLP260821C00081000
80.50 C4.500%2207-22XLP260821C00080500
80.00 C5.65-32.74%14307-30XLP260821C00080000
79.50 C00%0XLP260821C00079500
79.00 C4.80-25.58%13007-23XLP260821C00079000
78.50 C00%0XLP260821C00078500
78.00 C7.100%2208-03XLP260821C00078000
77.00 C00%0XLP260821C00077000
76.00 C00%0XLP260821C00076000
75.00 C10.36+4.33%101107-31XLP260821C00075000
74.00 C00%0XLP260821C00074000
73.00 C12.34-2.22%1107-16XLP260821C00073000
72.00 C00%0XLP260821C00072000
71.00 C12.81+0.47%3407-15XLP260821C00071000
70.00 C00%0XLP260821C00070000
65.00 C20.890%2008-05XLP260821C00065000
60.00 C25.860%2008-05XLP260821C00060000
55.00 C00%0XLP260821C00055000
50.00 C00%0XLP260821C00050000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P34.870%6008-05XLP260821P00120000
115.00 P29.870%6008-05XLP260821P00115000
110.00 P24.970%2008-05XLP260821P00110000
105.00 P19.870%6008-05XLP260821P00105000
101.00 P00%0XLP260821P00101000
100.00 P00%0XLP260821P00100000
99.00 P00%0XLP260821P00099000
98.00 P00%0XLP260821P00098000
97.00 P00%0XLP260821P00097000
96.00 P00%0XLP260821P00096000
95.00 P00%0XLP260821P00095000
94.00 P00%0XLP260821P00094000
93.00 P00%0XLP260821P00093000
92.00 P4.100%282807-28XLP260821P00092000
91.00 P6.500%1107-13XLP260821P00091000
90.50 P3.700%392607-28XLP260821P00090500
90.00 P3.30-28.26%13213007-28XLP260821P00090000
89.50 P2.05-57.73%3307-28XLP260821P00089500
89.00 P2.31-51.88%20821007-28XLP260821P00089000
88.50 P2.01-0.50%6112607-29XLP260821P00088500
88.00 P3.16+1.61%557808-10XLP260821P00088000
87.50 P2.89+9.47%417008-10XLP260821P00087500
87.00 P2.19+4.29%1583808-07XLP260821P00087000
86.50 P2.02+1.51%435908-10XLP260821P00086500
86.00 P1.57+8.28%21,06308-07XLP260821P00086000
85.50 P1.35+4.65%1235708-10XLP260821P00085500
85.00 P1.03+11.96%1756,46208-10XLP260821P00085000
84.50 P0.86+17.81%1558608-10XLP260821P00084500
84.00 P0.62+19.23%2,5916,18908-10XLP260821P00084000
83.50 P0.45+9.76%2171808-10XLP260821P00083500
83.00 P0.33+6.45%1094,07108-10XLP260821P00083000
82.50 P0.30+36.36%8884508-10XLP260821P00082500
82.00 P0.17-10.53%174,67408-10XLP260821P00082000
81.50 P0.120.00%171,01808-10XLP260821P00081500
81.00 P0.12-7.69%251,73808-10XLP260821P00081000
80.50 P0.16+33.33%13308-03XLP260821P00080500
80.00 P0.07+16.67%152,16008-10XLP260821P00080000
79.50 P0.07+16.67%1308-06XLP260821P00079500
79.00 P0.04-33.33%897108-10XLP260821P00079000
78.50 P00%0XLP260821P00078500
78.00 P0.040.00%125108-10XLP260821P00078000
77.00 P0.050.00%12208-06XLP260821P00077000
76.00 P0.03-25.00%12708-03XLP260821P00076000
75.00 P0.050.00%113908-10XLP260821P00075000
74.00 P0.010.00%1508-10XLP260821P00074000
73.00 P0.05+25.00%302807-31XLP260821P00073000
72.00 P0.030%5508-10XLP260821P00072000
71.00 P0.02-95.35%131707-31XLP260821P00071000
70.00 P0.040%1107-21XLP260821P00070000
65.00 P00%0XLP260821P00065000
60.00 P00%0XLP260821P00060000
55.00 P00%0XLP260821P00055000
50.00 P0.020%2207-28XLP260821P00050000


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