Dark

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

Market Open

Oct 2, 2026 12:25:59 PM EDT

80.21USD-0.156%(-0.12)4,226,592

80.19Bid 80.20Ask 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

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	2,755	2,390	3,540

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0	0%	0			XLP261120C00125000
120 C	0	0%	0			XLP261120C00120000
115 C	0	0%	0			XLP261120C00115000
110 C	0	0%	0			XLP261120C00110000
105 C	0	0%	0			XLP261120C00105000
100 C	0.03	+50.00%	6	7	09-28	XLP261120C00100000
99 C	0.02	0%	1	1	09-29	XLP261120C00099000
98 C	0	0%	0			XLP261120C00098000
97 C	0.03	0%	1	1	09-25	XLP261120C00097000
96 C	0	0%	0			XLP261120C00096000
95 C	0.05	-28.57%	1	627	09-28	XLP261120C00095000
94 C	0.07	0%	2	2	09-28	XLP261120C00094000
93 C	0.08	0.00%	1	6	09-30	XLP261120C00093000
92 C	0.06	-40.00%	1	20	10-01	XLP261120C00092000
91 C	0.07	-41.67%	1	17	10-01	XLP261120C00091000
90 C	0.16	0.00%	5	122	09-30	XLP261120C00090000
89 C	0.13	-55.17%	2	10	10-01	XLP261120C00089000
88 C	0.20	-31.03%	8	59	10-01	XLP261120C00088000
87 C	0.22	-37.14%	2	55	10-01	XLP261120C00087000
86 C	0.39	-20.41%	5	106	10-01	XLP261120C00086000
85 C	0.48	-18.64%	38	965	10-01	XLP261120C00085000
84 C	0.69	-20.69%	36	184	10-01	XLP261120C00084000
83 C	0.98	-27.94%	36	393	10-01	XLP261120C00083000
82 C	1.30	-18.24%	15	171	10-01	XLP261120C00082000
81 C	1.84	-21.37%	1	9	10-01	XLP261120C00081000
80 C	2.35	-8.91%	20	48	10-01	XLP261120C00080000
79 C	4.35	0%	5	4	09-21	XLP261120C00079000
78 C	0	0%	0			XLP261120C00078000
77 C	4.52	-18.56%	1	90	10-01	XLP261120C00077000
76 C	6.55	0%	1	1	09-29	XLP261120C00076000
75 C	8.30	-5.68%	1	1	09-22	XLP261120C00075000
74 C	0	0%	0			XLP261120C00074000
73 C	0	0%	0			XLP261120C00073000
72 C	0	0%	0			XLP261120C00072000
71 C	0	0%	0			XLP261120C00071000
70 C	0	0%	0			XLP261120C00070000
69 C	0	0%	0			XLP261120C00069000
65 C	19.10	+4.09%	2	1	09-15	XLP261120C00065000
60 C	0	0%	0			XLP261120C00060000
55 C	0	0%	0			XLP261120C00055000
50 C	0	0%	0			XLP261120C00050000
45 C	0	0%	0			XLP261120C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			XLP261120P00125000
120 P	0	0%	0			XLP261120P00120000
115 P	0	0%	0			XLP261120P00115000
110 P	0	0%	0			XLP261120P00110000
105 P	0	0%	0			XLP261120P00105000
100 P	0	0%	0			XLP261120P00100000
99 P	0	0%	0			XLP261120P00099000
98 P	0	0%	0			XLP261120P00098000
97 P	0	0%	0			XLP261120P00097000
96 P	0	0%	0			XLP261120P00096000
95 P	9.97	0%	2	2	09-03	XLP261120P00095000
94 P	0	0%	0			XLP261120P00094000
93 P	0	0%	0			XLP261120P00093000
92 P	0	0%	0			XLP261120P00092000
91 P	0	0%	0			XLP261120P00091000
90 P	5.10	-7.27%	101	63	09-02	XLP261120P00090000
89 P	6.35	0%	44	44	09-17	XLP261120P00089000
88 P	5.60	0%	1	1	09-24	XLP261120P00088000
87 P	5.05	+4.12%	4	121	09-28	XLP261120P00087000
86 P	5.75	+30.09%	2	11	10-01	XLP261120P00086000
85 P	4.80	+23.08%	97	280	10-01	XLP261120P00085000
84 P	3.90	+50.00%	10	150	10-01	XLP261120P00084000
83 P	3.15	+40.00%	21	439	10-01	XLP261120P00083000
82 P	2.51	+46.78%	82	259	10-01	XLP261120P00082000
81 P	1.91	+34.51%	3	1,020	10-01	XLP261120P00081000
80 P	1.51	+17.97%	194	496	10-01	XLP261120P00080000
79 P	1.06	+7.07%	9	87	10-01	XLP261120P00079000
78 P	0.80	+19.40%	15	2,031	10-01	XLP261120P00078000
77 P	0.59	+37.21%	70	114	10-01	XLP261120P00077000
76 P	0.43	+43.33%	6	102	10-01	XLP261120P00076000
75 P	0.29	+26.09%	12	633	10-01	XLP261120P00075000
74 P	0.25	+66.67%	2	36	10-01	XLP261120P00074000
73 P	0.16	+77.78%	2	31	10-01	XLP261120P00073000
72 P	0.12	+33.33%	1	7	10-01	XLP261120P00072000
71 P	0	0%	0			XLP261120P00071000
70 P	0.07	-12.50%	1	3	09-22	XLP261120P00070000
69 P	0	0%	0			XLP261120P00069000
65 P	0	0%	0			XLP261120P00065000
60 P	0	0%	0			XLP261120P00060000
55 P	0	0%	0			XLP261120P00055000
50 P	0	0%	0			XLP261120P00050000
45 P	0	0%	0			XLP261120P00045000

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