Dark

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

Market Open

Aug 11, 2026 3:25:24 PM EDT

84.65USD-0.347%(-0.30)5,304,196

84.66Bid 84.67Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

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

After-hours

Aug 10, 2026 4:50:30 PM EDT

84.90USD-0.059%(-0.05)0

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,637	26,969	10,208	70,065

XLP Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

XLP Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0	0%	0			XLP260918C00130000
125 C	0	0%	0			XLP260918C00125000
120 C	0	0%	0			XLP260918C00120000
115 C	0.15	+66.67%	8	0	02-19	XLP260918C00115000
110 C	0.28	+47.37%	2	5	02-26	XLP260918C00110000
105 C	0.02	0.00%	1	85	08-10	XLP260918C00105000
100 C	0.08	-20.00%	1	1,110	08-05	XLP260918C00100000
96 C	0.13	-61.76%	4	418	08-03	XLP260918C00096000
95 C	0.08	-33.33%	4	388	08-10	XLP260918C00095000
94 C	0.10	-9.09%	401	436	08-10	XLP260918C00094000
93 C	0.15	-6.25%	1	258	08-07	XLP260918C00093000
92 C	0.18	-5.26%	408	1,108	08-10	XLP260918C00092000
91 C	0.26	-10.34%	7	1,058	08-10	XLP260918C00091000
90 C	0.35	-12.50%	1,531	5,680	08-10	XLP260918C00090000
89 C	0.52	-13.33%	22	2,177	08-10	XLP260918C00089000
88 C	0.69	-14.81%	97	3,525	08-10	XLP260918C00088000
87 C	1.06	-7.83%	171	3,828	08-10	XLP260918C00087000
86 C	1.40	-7.28%	1,226	3,957	08-10	XLP260918C00086000
85 C	1.85	-11.06%	232	2,936	08-10	XLP260918C00085000
84 C	2.40	-4.38%	10	2,631	08-10	XLP260918C00084000
83 C	3.15	-27.25%	16	796	08-10	XLP260918C00083000
82 C	4.15	-1.19%	3	586	08-06	XLP260918C00082000
81 C	4.70	-2.08%	3	360	08-10	XLP260918C00081000
80 C	5.30	-2.75%	5	952	08-10	XLP260918C00080000
79 C	6.05	-40.10%	36	202	08-10	XLP260918C00079000
78 C	7.30	-4.95%	2	269	08-10	XLP260918C00078000
77 C	10.95	+30.36%	10	111	07-28	XLP260918C00077000
76 C	8.60	-10.70%	12	59	07-06	XLP260918C00076000
75 C	10.62	-7.41%	5	144	07-17	XLP260918C00075000
74 C	11.03	+6.26%	1	25	04-30	XLP260918C00074000
73 C	11.75	-2.08%	4	20	05-05	XLP260918C00073000
72 C	10.85	-26.19%	9	32	06-01	XLP260918C00072000
71 C	12.93	+40.54%	224	158	01-22	XLP260918C00071000
70 C	18.10	+28.37%	16	72	07-29	XLP260918C00070000
69 C	16.00	+54.59%	70	76	06-29	XLP260918C00069000
68 C	14.22	+27.08%	1	17	03-25	XLP260918C00068000
67 C	18.99	+13.04%	20	28	08-03	XLP260918C00067000
66 C	17.50	-6.32%	10	21	04-07	XLP260918C00066000
65 C	19.75	-2.23%	2	6	08-10	XLP260918C00065000
60 C	25.41	+13.69%	7	26	06-15	XLP260918C00060000
55 C	0	0%	0			XLP260918C00055000
50 C	33.90	+3.83%	33	39	06-18	XLP260918C00050000
45 C	39.70	+2.58%	2	7	08-04	XLP260918C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	41.32	0%	6	6	02-26	XLP260918P00130000
125 P	34.97	-3.34%	13	33	02-27	XLP260918P00125000
120 P	0	0%	0			XLP260918P00120000
115 P	0	0%	0			XLP260918P00115000
110 P	0	0%	0			XLP260918P00110000
105 P	0	0%	0			XLP260918P00105000
100 P	12.70	+0.47%	1	1	02-09	XLP260918P00100000
96 P	0	0%	0			XLP260918P00096000
95 P	10.00	+2.25%	1	3	08-07	XLP260918P00095000
94 P	9.77	+23.36%	2	71	06-17	XLP260918P00094000
93 P	4.95	-43.49%	1	1	07-28	XLP260918P00093000
92 P	7.78	-28.62%	2	52	06-17	XLP260918P00092000
91 P	4.80	+26.32%	10	29	07-29	XLP260918P00091000
90 P	5.25	+4.79%	1	71	08-10	XLP260918P00090000
89 P	4.39	-1.57%	10	668	08-10	XLP260918P00089000
88 P	3.70	-1.33%	2	611	08-10	XLP260918P00088000
87 P	2.92	-9.60%	9	2,186	08-10	XLP260918P00087000
86 P	2.22	+0.91%	536	3,860	08-10	XLP260918P00086000
85 P	1.67	+5.70%	116	2,616	08-10	XLP260918P00085000
84 P	1.25	+7.76%	126	12,604	08-10	XLP260918P00084000
83 P	0.90	+5.88%	116	12,591	08-10	XLP260918P00083000
82 P	0.67	+6.35%	172	5,026	08-10	XLP260918P00082000
81 P	0.50	+19.05%	46	6,977	08-10	XLP260918P00081000
80 P	0.34	+13.33%	102	12,886	08-10	XLP260918P00080000
79 P	0.27	+12.50%	512	918	08-10	XLP260918P00079000
78 P	0.20	+17.65%	11	5,514	08-07	XLP260918P00078000
77 P	0.18	+20.00%	12	715	08-10	XLP260918P00077000
76 P	0.12	-14.29%	23	2,648	08-10	XLP260918P00076000
75 P	0.11	+10.00%	4	594	08-10	XLP260918P00075000
74 P	0.08	-42.86%	1	662	08-10	XLP260918P00074000
73 P	0.06	-40.00%	6	126	08-06	XLP260918P00073000
72 P	0.07	-12.50%	2	598	08-03	XLP260918P00072000
71 P	0.01	-94.74%	5	86	07-09	XLP260918P00071000
70 P	0.10	+11.11%	6	1,165	07-29	XLP260918P00070000
69 P	0.29	+81.25%	2	67	05-26	XLP260918P00069000
68 P	0.11	-60.71%	5	2,323	06-17	XLP260918P00068000
67 P	0.30	+25.00%	10	48	05-12	XLP260918P00067000
66 P	0.34	-10.53%	40	502	05-05	XLP260918P00066000
65 P	0.03	0.00%	1	3,689	08-04	XLP260918P00065000
60 P	0.08	-63.64%	1	305	07-23	XLP260918P00060000
55 P	0.05	-80.77%	13	13	07-28	XLP260918P00055000
50 P	0.03	-88.00%	1	2	05-26	XLP260918P00050000
45 P	0.05	-28.57%	1	6	07-02	XLP260918P00045000

.dark-mode .bZn8FZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZn8FZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Sep 18, 2026 Exp. - Open Interest by Strike

XLP Sep 18, 2026 Exp. - Max Pain @ $85.00

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