Dark

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

At Close

Oct 2, 2026 3:59:58 PM EDT

80.53USD+0.249%(+0.20)9,316,558

80.54Bid 83.29Ask 2.75Spread

Pre-market

Oct 2, 2026 9:23:30 AM EDT

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

After-hours

Oct 2, 2026 4:10:30 PM EDT

80.53USD0.000%(0.00)11,842

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 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
336	5,854	2,032	2,329

XLP Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Oct 9, 2026 Exp. - Max Pain @ $82.00

Puts

Calls

XLP Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			XLP261009C00120000
115.00 C	0	0%	0			XLP261009C00115000
110.00 C	0	0%	0			XLP261009C00110000
105.00 C	0	0%	0			XLP261009C00105000
100.00 C	0	0%	0			XLP261009C00100000
95.00 C	0	0%	0			XLP261009C00095000
94.00 C	0	0%	0			XLP261009C00094000
93.00 C	0	0%	0			XLP261009C00093000
92.50 C	0	0%	0			XLP261009C00092500
92.00 C	0.05	-70.59%	2	3	09-09	XLP261009C00092000
91.50 C	0.01	0%	6	6	09-23	XLP261009C00091500
91.00 C	0.01	-50.00%	4	5	09-24	XLP261009C00091000
90.50 C	0.07	+133.33%	1	3	09-30	XLP261009C00090500
90.00 C	0.16	+700.00%	16	20	10-01	XLP261009C00090000
89.50 C	0.01	-66.67%	4	304	09-29	XLP261009C00089500
89.00 C	0.06	+500.00%	2	206	09-30	XLP261009C00089000
88.50 C	0.09	+800.00%	1	93	09-28	XLP261009C00088500
88.00 C	0.18	+125.00%	1	80	10-01	XLP261009C00088000
87.50 C	0.02	+100.00%	2	113	09-30	XLP261009C00087500
87.00 C	0.01	-66.67%	11	46	10-01	XLP261009C00087000
86.50 C	0.09	+350.00%	1	64	09-30	XLP261009C00086500
86.00 C	0.02	+100.00%	2	596	10-01	XLP261009C00086000
85.50 C	0.19	+375.00%	16	129	10-01	XLP261009C00085500
85.00 C	0.02	-33.33%	70	153	10-01	XLP261009C00085000
84.50 C	0.19	+280.00%	2	138	10-01	XLP261009C00084500
84.00 C	0.24	+200.00%	1	119	10-01	XLP261009C00084000
83.50 C	0.04	-60.00%	781	492	10-01	XLP261009C00083500
83.00 C	0.07	-56.25%	141	482	10-01	XLP261009C00083000
82.50 C	0.11	-59.26%	184	494	10-01	XLP261009C00082500
82.00 C	0.19	-45.71%	484	2,156	10-01	XLP261009C00082000
81.50 C	0.35	-18.60%	158	79	10-01	XLP261009C00081500
81.00 C	0.50	-34.21%	113	73	10-01	XLP261009C00081000
80.50 C	0.79	-16.84%	58	188	10-01	XLP261009C00080500
80.00 C	1.05	-41.67%	153	144	10-01	XLP261009C00080000
79.50 C	0	0%	0			XLP261009C00079500
79.00 C	0	0%	0			XLP261009C00079000
78.00 C	0	0%	0			XLP261009C00078000
77.00 C	0	0%	0			XLP261009C00077000
76.00 C	0	0%	0			XLP261009C00076000
75.00 C	0	0%	0			XLP261009C00075000
74.00 C	0	0%	0			XLP261009C00074000
70.00 C	12.27	0%	4	4	09-21	XLP261009C00070000
65.00 C	0	0%	0			XLP261009C00065000
60.00 C	0	0%	0			XLP261009C00060000
55.00 C	0	0%	0			XLP261009C00055000
50.00 C	0	0%	0			XLP261009C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			XLP261009P00120000
115.00 P	0	0%	0			XLP261009P00115000
110.00 P	0	0%	0			XLP261009P00110000
105.00 P	0	0%	0			XLP261009P00105000
100.00 P	0	0%	0			XLP261009P00100000
95.00 P	0	0%	0			XLP261009P00095000
94.00 P	0	0%	0			XLP261009P00094000
93.00 P	0	0%	0			XLP261009P00093000
92.50 P	0	0%	0			XLP261009P00092500
92.00 P	0	0%	0			XLP261009P00092000
91.50 P	0	0%	0			XLP261009P00091500
91.00 P	0	0%	0			XLP261009P00091000
90.50 P	0	0%	0			XLP261009P00090500
90.00 P	0	0%	0			XLP261009P00090000
89.50 P	0	0%	0			XLP261009P00089500
89.00 P	4.01	+0.75%	10	3	09-02	XLP261009P00089000
88.50 P	4.20	0%	2	0	09-04	XLP261009P00088500
88.00 P	3.75	+12.95%	46	12	09-04	XLP261009P00088000
87.50 P	0	0%	0			XLP261009P00087500
87.00 P	3.75	+3.59%	16	6	09-16	XLP261009P00087000
86.50 P	0	0%	0			XLP261009P00086500
86.00 P	3.59	+23.37%	4	18	09-18	XLP261009P00086000
85.50 P	3.70	+62.28%	1	44	09-21	XLP261009P00085500
85.00 P	2.32	-22.67%	2	55	09-23	XLP261009P00085000
84.50 P	4.25	+120.21%	4	3	10-01	XLP261009P00084500
84.00 P	2.68	+34.67%	56	37	09-30	XLP261009P00084000
83.50 P	3.15	+43.84%	2	159	10-01	XLP261009P00083500
83.00 P	2.61	+53.53%	13	159	10-01	XLP261009P00083000
82.50 P	1.40	+18.64%	15	375	09-30	XLP261009P00082500
82.00 P	1.78	+43.55%	18	408	10-01	XLP261009P00082000
81.50 P	1.46	+39.05%	21	161	10-01	XLP261009P00081500
81.00 P	1.00	+49.25%	104	592	10-01	XLP261009P00081000
80.50 P	0.73	+40.38%	316	197	10-01	XLP261009P00080500
80.00 P	0.53	+55.88%	380	616	10-01	XLP261009P00080000
79.50 P	0.36	+44.00%	291	333	10-01	XLP261009P00079500
79.00 P	0.26	+116.67%	273	301	10-01	XLP261009P00079000
78.00 P	0.10	+11.11%	329	456	10-01	XLP261009P00078000
77.00 P	0.04	-20.00%	18	293	10-01	XLP261009P00077000
76.00 P	0.09	+350.00%	1	19	09-28	XLP261009P00076000
75.00 P	0.01	-50.00%	2	42	10-01	XLP261009P00075000
74.00 P	0.01	0.00%	1	55	10-01	XLP261009P00074000
70.00 P	0.02	0%	17	17	09-08	XLP261009P00070000
65.00 P	0	0%	0			XLP261009P00065000
60.00 P	0	0%	0			XLP261009P00060000
55.00 P	0	0%	0			XLP261009P00055000
50.00 P	0	0%	0			XLP261009P00050000

.dark-mode .sKN2qS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKN2qS{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Oct 9, 2026 Exp. - Open Interest by Strike

XLP Oct 9, 2026 Exp. - Max Pain @ $82.00

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