Dark

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

Market Open

Oct 2, 2026 1:42:28 PM EDT

80.38USD+0.056%(+0.05)5,016,864

80.37Bid 80.39Ask 0.02Spread

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 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
302	17,588	13,569	5,142

XLP Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Oct 16, 2026 Exp. - Max Pain @ $83.00

Puts

Calls

XLP Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0	0%	0			XLP261016C00130000
125.00 C	0	0%	0			XLP261016C00125000
120.00 C	0	0%	0			XLP261016C00120000
115.00 C	0	0%	0			XLP261016C00115000
110.00 C	0	0%	0			XLP261016C00110000
105.00 C	0	0%	0			XLP261016C00105000
101.00 C	0.03	0%	3	3	09-09	XLP261016C00101000
100.00 C	0	0%	0			XLP261016C00100000
99.00 C	0	0%	0			XLP261016C00099000
98.00 C	0	0%	0			XLP261016C00098000
97.00 C	0	0%	0			XLP261016C00097000
96.00 C	0.03	-66.67%	5	5	09-08	XLP261016C00096000
95.00 C	0.03	+50.00%	1	76	09-28	XLP261016C00095000
94.00 C	0.04	+100.00%	20	34	09-22	XLP261016C00094000
93.00 C	0.05	+25.00%	2	12	09-24	XLP261016C00093000
92.00 C	0.05	+25.00%	7	54	10-01	XLP261016C00092000
91.00 C	0.04	+33.33%	10	633	10-01	XLP261016C00091000
90.00 C	0.02	+100.00%	17	170	10-01	XLP261016C00090000
89.00 C	0.05	+400.00%	7	212	10-01	XLP261016C00089000
88.50 C	0.02	0%	73	73	10-01	XLP261016C00088500
88.00 C	0.05	+400.00%	72	1,000	10-01	XLP261016C00088000
87.50 C	0	0%	0			XLP261016C00087500
87.00 C	0.03	-25.00%	4	552	10-01	XLP261016C00087000
86.50 C	0.06	-50.00%	4	11	09-30	XLP261016C00086500
86.00 C	0.06	-14.29%	14	4,730	10-01	XLP261016C00086000
85.50 C	0.05	-44.44%	18	51	10-01	XLP261016C00085500
85.00 C	0.06	-40.00%	133	4,154	10-01	XLP261016C00085000
84.50 C	0.15	-31.82%	3	164	09-30	XLP261016C00084500
84.00 C	0.12	-29.41%	68	1,643	10-01	XLP261016C00084000
83.50 C	0.13	-40.91%	10	278	10-01	XLP261016C00083500
83.00 C	0.23	-25.81%	56	1,865	10-01	XLP261016C00083000
82.50 C	0.32	-71.93%	46	891	10-01	XLP261016C00082500
82.00 C	0.42	-33.33%	43	904	10-01	XLP261016C00082000
81.50 C	0.56	-52.14%	36	23	10-01	XLP261016C00081500
81.00 C	0.79	-41.04%	31	34	10-01	XLP261016C00081000
80.50 C	1.01	-65.41%	16	16	10-01	XLP261016C00080500
80.00 C	1.33	-20.36%	11	259	10-01	XLP261016C00080000
79.50 C	3.10	0%	23	23	09-21	XLP261016C00079500
79.00 C	4.15	-17.00%	1	6	09-18	XLP261016C00079000
78.00 C	5.01	+1.21%	3	3	09-24	XLP261016C00078000
77.00 C	6.15	0%	1	1	09-09	XLP261016C00077000
76.00 C	0	0%	0			XLP261016C00076000
75.00 C	0	0%	0			XLP261016C00075000
74.00 C	0	0%	0			XLP261016C00074000
73.00 C	8.60	0%	3	3	09-29	XLP261016C00073000
72.00 C	0	0%	0			XLP261016C00072000
71.00 C	0	0%	0			XLP261016C00071000
70.00 C	0	0%	0			XLP261016C00070000
65.00 C	0	0%	0			XLP261016C00065000
60.00 C	22.00	0%	3	3	09-30	XLP261016C00060000
55.00 C	0	0%	0			XLP261016C00055000
50.00 C	0	0%	0			XLP261016C00050000
45.00 C	37.80	-1.95%	5	4	09-18	XLP261016C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			XLP261016P00130000
125.00 P	0	0%	0			XLP261016P00125000
120.00 P	0	0%	0			XLP261016P00120000
115.00 P	0	0%	0			XLP261016P00115000
110.00 P	0	0%	0			XLP261016P00110000
105.00 P	20.10	+1.41%	2	2	08-07	XLP261016P00105000
101.00 P	0	0%	0			XLP261016P00101000
100.00 P	14.51	0%	1	1	07-30	XLP261016P00100000
99.00 P	0	0%	0			XLP261016P00099000
98.00 P	0	0%	0			XLP261016P00098000
97.00 P	0	0%	0			XLP261016P00097000
96.00 P	0	0%	0			XLP261016P00096000
95.00 P	10.60	+11.93%	3	18	08-11	XLP261016P00095000
94.00 P	0	0%	0			XLP261016P00094000
93.00 P	0	0%	0			XLP261016P00093000
92.00 P	5.55	0%	10	10	08-24	XLP261016P00092000
91.00 P	8.30	+34.30%	1	3	09-09	XLP261016P00091000
90.00 P	7.52	+22.28%	1	7	09-18	XLP261016P00090000
89.00 P	6.52	+5.16%	1	28	09-18	XLP261016P00089000
88.50 P	0	0%	0			XLP261016P00088500
88.00 P	4.12	-21.37%	4	31	09-14	XLP261016P00088000
87.50 P	0	0%	0			XLP261016P00087500
87.00 P	4.88	+9.66%	1	10	09-21	XLP261016P00087000
86.50 P	0	0%	0			XLP261016P00086500
86.00 P	4.18	+7.18%	2	87	09-25	XLP261016P00086000
85.50 P	0	0%	0			XLP261016P00085500
85.00 P	4.27	+29.39%	50	256	09-30	XLP261016P00085000
84.50 P	2.90	+18.37%	2	2	09-29	XLP261016P00084500
84.00 P	3.62	+34.07%	24	1,028	10-01	XLP261016P00084000
83.50 P	2.27	+8.10%	2	12	09-30	XLP261016P00083500
83.00 P	2.74	+22.87%	39	2,326	10-01	XLP261016P00083000
82.50 P	2.29	+54.73%	4	803	10-01	XLP261016P00082500
82.00 P	1.89	+21.94%	43	3,418	10-01	XLP261016P00082000
81.50 P	0.93	+34.78%	1	2,075	09-29	XLP261016P00081500
81.00 P	1.29	+17.27%	56	3,412	10-01	XLP261016P00081000
80.50 P	0.94	+23.68%	20	40	10-01	XLP261016P00080500
80.00 P	0.80	+31.15%	305	3,770	10-01	XLP261016P00080000
79.50 P	0.59	+37.21%	155	187	10-01	XLP261016P00079500
79.00 P	0.45	+36.36%	221	482	10-01	XLP261016P00079000
78.00 P	0.24	+50.00%	33	92	10-01	XLP261016P00078000
77.00 P	0.13	+8.33%	13	51	10-01	XLP261016P00077000
76.00 P	0.06	+20.00%	20	64	10-01	XLP261016P00076000
75.00 P	0.04	-20.00%	35	434	10-01	XLP261016P00075000
74.00 P	0.02	-33.33%	22	40	10-01	XLP261016P00074000
73.00 P	0.03	-66.67%	1	1	09-23	XLP261016P00073000
72.00 P	0.03	-25.00%	1	3	09-25	XLP261016P00072000
71.00 P	0.01	0%	3	3	10-01	XLP261016P00071000
70.00 P	0.01	-66.67%	2	5	10-01	XLP261016P00070000
65.00 P	0.03	0.00%	2	10	09-25	XLP261016P00065000
60.00 P	0	0%	0			XLP261016P00060000
55.00 P	0	0%	0			XLP261016P00055000
50.00 P	0	0%	0			XLP261016P00050000
45.00 P	0	0%	0			XLP261016P00045000

.dark-mode .j1X6fM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1X6fM{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Oct 16, 2026 Exp. - Open Interest by Strike

XLP Oct 16, 2026 Exp. - Max Pain @ $83.00

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