Dark

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

Market Open

Oct 2, 2026 2:30:40 PM EDT

80.38USD+0.056%(+0.05)5,313,000

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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	963	246	659

XLP Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Nov 6, 2026 Exp. - Max Pain @ $82.00

Puts

Calls

XLP Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 C	0	0%	0			XLP261106C00120000
115.00 C	0	0%	0			XLP261106C00115000
110.00 C	0	0%	0			XLP261106C00110000
105.00 C	0	0%	0			XLP261106C00105000
100.00 C	0	0%	0			XLP261106C00100000
95.00 C	0	0%	0			XLP261106C00095000
94.00 C	0	0%	0			XLP261106C00094000
93.00 C	0	0%	0			XLP261106C00093000
92.00 C	0	0%	0			XLP261106C00092000
91.00 C	0	0%	0			XLP261106C00091000
90.00 C	0	0%	0			XLP261106C00090000
89.00 C	0	0%	0			XLP261106C00089000
88.50 C	0	0%	0			XLP261106C00088500
88.00 C	0	0%	0			XLP261106C00088000
87.50 C	0.15	-40.00%	3	3	09-30	XLP261106C00087500
87.00 C	0.34	0%	201	201	09-28	XLP261106C00087000
86.50 C	0.33	0.00%	100	101	09-30	XLP261106C00086500
86.00 C	0.20	-39.39%	1	203	10-01	XLP261106C00086000
85.50 C	0.47	-18.97%	100	101	09-30	XLP261106C00085500
85.00 C	0.58	-30.12%	2	13	09-29	XLP261106C00085000
84.50 C	0	0%	0			XLP261106C00084500
84.00 C	0.45	-19.64%	4	23	10-01	XLP261106C00084000
83.50 C	1.00	0%	11	9	09-29	XLP261106C00083500
83.00 C	0.82	0%	8	6	09-30	XLP261106C00083000
82.50 C	0.90	-47.37%	25	63	10-01	XLP261106C00082500
82.00 C	1.23	-25.45%	10	27	09-30	XLP261106C00082000
81.50 C	1.34	-25.97%	1	78	10-01	XLP261106C00081500
81.00 C	1.50	-40.71%	2	74	10-01	XLP261106C00081000
80.50 C	1.78	-38.62%	1	61	10-01	XLP261106C00080500
80.00 C	0	0%	0			XLP261106C00080000
79.50 C	0	0%	0			XLP261106C00079500
79.00 C	0	0%	0			XLP261106C00079000
78.50 C	0	0%	0			XLP261106C00078500
78.00 C	0	0%	0			XLP261106C00078000
77.50 C	0	0%	0			XLP261106C00077500
77.00 C	0	0%	0			XLP261106C00077000
76.50 C	0	0%	0			XLP261106C00076500
76.00 C	0	0%	0			XLP261106C00076000
75.00 C	0	0%	0			XLP261106C00075000
70.00 C	0	0%	0			XLP261106C00070000
65.00 C	0	0%	0			XLP261106C00065000
60.00 C	0	0%	0			XLP261106C00060000
55.00 C	0	0%	0			XLP261106C00055000
50.00 C	0	0%	0			XLP261106C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120.00 P	0	0%	0			XLP261106P00120000
115.00 P	0	0%	0			XLP261106P00115000
110.00 P	0	0%	0			XLP261106P00110000
105.00 P	0	0%	0			XLP261106P00105000
100.00 P	0	0%	0			XLP261106P00100000
95.00 P	0	0%	0			XLP261106P00095000
94.00 P	0	0%	0			XLP261106P00094000
93.00 P	0	0%	0			XLP261106P00093000
92.00 P	0	0%	0			XLP261106P00092000
91.00 P	0	0%	0			XLP261106P00091000
90.00 P	0	0%	0			XLP261106P00090000
89.00 P	0	0%	0			XLP261106P00089000
88.50 P	0	0%	0			XLP261106P00088500
88.00 P	0	0%	0			XLP261106P00088000
87.50 P	0	0%	0			XLP261106P00087500
87.00 P	0	0%	0			XLP261106P00087000
86.50 P	0	0%	0			XLP261106P00086500
86.00 P	0	0%	0			XLP261106P00086000
85.50 P	0	0%	0			XLP261106P00085500
85.00 P	0	0%	0			XLP261106P00085000
84.50 P	2.84	0%	1	1	09-28	XLP261106P00084500
84.00 P	2.99	+22.54%	29	30	09-29	XLP261106P00084000
83.50 P	3.35	0%	162	122	10-01	XLP261106P00083500
83.00 P	2.96	+41.63%	6	6	10-01	XLP261106P00083000
82.50 P	2.58	+67.53%	19	54	10-01	XLP261106P00082500
82.00 P	1.54	+17.56%	5	18	09-29	XLP261106P00082000
81.50 P	1.90	+42.86%	1	7	10-01	XLP261106P00081500
81.00 P	1.67	+46.49%	1	4	10-01	XLP261106P00081000
80.50 P	1.40	+91.78%	2	4	10-01	XLP261106P00080500
80.00 P	1.23	+53.75%	3	5	10-01	XLP261106P00080000
79.50 P	0.86	0%	2	2	10-01	XLP261106P00079500
79.00 P	0.65	+12.07%	2	221	09-30	XLP261106P00079000
78.50 P	0.45	0%	110	110	09-29	XLP261106P00078500
78.00 P	0.32	-23.81%	200	200	09-28	XLP261106P00078000
77.50 P	0.37	-5.13%	12	112	09-30	XLP261106P00077500
77.00 P	0.26	0%	9	9	09-25	XLP261106P00077000
76.50 P	0	0%	0			XLP261106P00076500
76.00 P	0	0%	0			XLP261106P00076000
75.00 P	0	0%	0			XLP261106P00075000
70.00 P	0	0%	0			XLP261106P00070000
65.00 P	0	0%	0			XLP261106P00065000
60.00 P	0	0%	0			XLP261106P00060000
55.00 P	0	0%	0			XLP261106P00055000
50.00 P	0	0%	0			XLP261106P00050000

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

XLP Nov 6, 2026 Exp. - Open Interest by Strike

XLP Nov 6, 2026 Exp. - Max Pain @ $82.00

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