Dark

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

Market Open

Oct 2, 2026 1:23:54 PM EDT

80.38USD+0.062%(+0.05)4,742,614

80.37Bid 80.38Ask 0.01Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

80.60USD+0.336%(+0.27)4,940

After-hours

Oct 1, 2026 4:39:30 PM EDT

80.27USD-0.100%(-0.08)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
66	6,343	2,133	1,433

XLP Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Oct 2, 2026 Exp. - Max Pain @ $82.00

Puts

Calls

XLP Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			XLP261002C00120000
115.00 C	0	0%	0			XLP261002C00115000
110.00 C	0	0%	0			XLP261002C00110000
105.00 C	0	0%	0			XLP261002C00105000
100.00 C	0	0%	0			XLP261002C00100000
95.00 C	0	0%	0			XLP261002C00095000
94.00 C	0	0%	0			XLP261002C00094000
93.00 C	0.03	-62.50%	1	1	09-09	XLP261002C00093000
92.00 C	0.08	-33.33%	1	3	09-02	XLP261002C00092000
91.00 C	0.06	-14.29%	100	101	09-25	XLP261002C00091000
90.50 C	0.07	0.00%	100	102	09-25	XLP261002C00090500
90.00 C	0.04	+300.00%	1	30	09-24	XLP261002C00090000
89.50 C	0.27	-10.00%	1	241	09-02	XLP261002C00089500
89.00 C	0.07	+40.00%	2	54	09-24	XLP261002C00089000
88.50 C	0.01	0.00%	13	35	09-24	XLP261002C00088500
88.00 C	0.01	0.00%	4	142	10-01	XLP261002C00088000
87.50 C	0.01	-50.00%	38	88	09-24	XLP261002C00087500
87.00 C	0.03	0.00%	1	55	09-24	XLP261002C00087000
86.50 C	0.01	-50.00%	2	90	09-30	XLP261002C00086500
86.00 C	0.02	+100.00%	9	2,058	10-01	XLP261002C00086000
85.50 C	0.01	0.00%	1	174	09-30	XLP261002C00085500
85.00 C	0.01	0.00%	12	153	10-01	XLP261002C00085000
84.50 C	0.01	0.00%	5	406	10-01	XLP261002C00084500
84.00 C	0.01	-75.00%	6	288	10-01	XLP261002C00084000
83.50 C	0.03	-50.00%	170	397	09-30	XLP261002C00083500
83.00 C	0.02	-33.33%	11	896	10-01	XLP261002C00083000
82.50 C	0.02	-50.00%	13	221	10-01	XLP261002C00082500
82.00 C	0.02	-86.67%	74	518	10-01	XLP261002C00082000
81.50 C	0.02	-90.00%	23	156	10-01	XLP261002C00081500
81.00 C	0.07	-78.79%	48	49	10-01	XLP261002C00081000
80.50 C	0.35	-38.60%	95	85	10-01	XLP261002C00080500
80.00 C	0.52	-67.50%	10	16	10-01	XLP261002C00080000
79.50 C	2.22	0%	16	16	09-30	XLP261002C00079500
79.00 C	2.65	0%	16	16	09-30	XLP261002C00079000
78.00 C	0	0%	0			XLP261002C00078000
77.00 C	0	0%	0			XLP261002C00077000
76.00 C	0	0%	0			XLP261002C00076000
75.00 C	0	0%	0			XLP261002C00075000
74.00 C	0	0%	0			XLP261002C00074000
70.00 C	0	0%	0			XLP261002C00070000
65.00 C	0	0%	0			XLP261002C00065000
60.00 C	0	0%	0			XLP261002C00060000
55.00 C	26.47	-3.04%	3	6	09-30	XLP261002C00055000
50.00 C	30.40	-3.43%	2	12	10-01	XLP261002C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			XLP261002P00120000
115.00 P	0	0%	0			XLP261002P00115000
110.00 P	0	0%	0			XLP261002P00110000
105.00 P	0	0%	0			XLP261002P00105000
100.00 P	0	0%	0			XLP261002P00100000
95.00 P	10.42	+1.17%	1	2	09-04	XLP261002P00095000
94.00 P	0	0%	0			XLP261002P00094000
93.00 P	0	0%	0			XLP261002P00093000
92.00 P	0	0%	0			XLP261002P00092000
91.00 P	10.65	+95.41%	1	1	10-01	XLP261002P00091000
90.50 P	10.22	+77.74%	1	2	10-01	XLP261002P00090500
90.00 P	8.50	+0.12%	5	6	09-30	XLP261002P00090000
89.50 P	8.05	0.00%	5	1	09-30	XLP261002P00089500
89.00 P	5.15	-16.94%	2	3	09-14	XLP261002P00089000
88.50 P	7.25	+32.78%	3	3	09-30	XLP261002P00088500
88.00 P	7.92	+16.47%	1	1	10-01	XLP261002P00088000
87.50 P	7.49	+260.10%	1	5	10-01	XLP261002P00087500
87.00 P	4.50	+80.00%	2	40	09-09	XLP261002P00087000
86.50 P	2.31	+26.23%	2	51	08-27	XLP261002P00086500
86.00 P	3.04	-23.43%	2	8	09-24	XLP261002P00086000
85.50 P	5.37	+111.42%	1	1	10-01	XLP261002P00085500
85.00 P	4.94	+92.22%	1	41	10-01	XLP261002P00085000
84.50 P	2.70	+16.88%	1	26	09-29	XLP261002P00084500
84.00 P	1.87	-21.10%	2	157	09-28	XLP261002P00084000
83.50 P	2.60	+75.68%	10	110	09-30	XLP261002P00083500
83.00 P	2.60	+57.58%	1	6	10-01	XLP261002P00083000
82.50 P	1.95	+9.55%	1,206	248	10-01	XLP261002P00082500
82.00 P	1.65	+54.21%	2,052	349	10-01	XLP261002P00082000
81.50 P	1.14	+48.05%	43	71	10-01	XLP261002P00081500
81.00 P	0.67	+52.27%	193	425	10-01	XLP261002P00081000
80.50 P	0.35	+59.09%	8	576	10-01	XLP261002P00080500
80.00 P	0.19	+58.33%	222	627	10-01	XLP261002P00080000
79.50 P	0.08	+100.00%	2	268	10-01	XLP261002P00079500
79.00 P	0.06	+200.00%	1	58	10-01	XLP261002P00079000
78.00 P	0.01	0.00%	1	215	10-01	XLP261002P00078000
77.00 P	0.01	-50.00%	1	231	09-30	XLP261002P00077000
76.00 P	0.01	0.00%	5	22	09-25	XLP261002P00076000
75.00 P	0.05	-28.57%	1	6	09-21	XLP261002P00075000
74.00 P	0.01	0.00%	5	5	09-21	XLP261002P00074000
70.00 P	0.05	0%	1	1	08-28	XLP261002P00070000
65.00 P	0	0%	0			XLP261002P00065000
60.00 P	0	0%	0			XLP261002P00060000
55.00 P	0	0%	0			XLP261002P00055000
50.00 P	0	0%	0			XLP261002P00050000

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

XLP Oct 2, 2026 Exp. - Open Interest by Strike

XLP Oct 2, 2026 Exp. - Max Pain @ $82.00

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