Dark

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

Market Open

Oct 2, 2026 2:57:15 PM EDT

80.44USD+0.143%(+0.11)5,587,615

80.44Bid 80.45Ask 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,408	20,079	16,731	126,817

XLP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

XLP Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

XLP Dec 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

XLP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.02	-50.00%	4	796	10-01	XLP261218C00130000
125 C	0.04	0.00%	18	85	10-01	XLP261218C00125000
120 C	0.03	0%	3	3	10-01	XLP261218C00120000
115 C	0.11	-42.11%	1	1	09-01	XLP261218C00115000
110 C	0.12	-20.00%	2	44	08-14	XLP261218C00110000
105 C	0.07	0.00%	10	16	09-16	XLP261218C00105000
100 C	0.06	0.00%	15	151	09-29	XLP261218C00100000
97 C	0.11	-15.38%	1	331	09-23	XLP261218C00097000
96 C	0.07	-36.36%	1	75	10-01	XLP261218C00096000
95 C	0.10	-23.08%	2	1,640	10-01	XLP261218C00095000
94 C	0.14	+7.69%	18	81	09-30	XLP261218C00094000
93 C	0.08	-50.00%	113	315	09-30	XLP261218C00093000
92 C	0.15	-25.00%	1	250	10-01	XLP261218C00092000
91 C	0.21	+61.54%	1	1,175	10-01	XLP261218C00091000
90 C	0.23	-23.33%	70	2,322	10-01	XLP261218C00090000
89 C	0.35	-43.55%	1	1,478	09-30	XLP261218C00089000
88 C	0.38	-28.30%	17	2,741	10-01	XLP261218C00088000
87 C	0.48	-21.31%	4	1,701	10-01	XLP261218C00087000
86 C	0.69	-19.77%	4	2,492	10-01	XLP261218C00086000
85 C	0.95	-11.21%	99	2,903	10-01	XLP261218C00085000
84 C	1.14	-26.92%	91	815	10-01	XLP261218C00084000
83 C	2.01	-15.55%	16	276	09-29	XLP261218C00083000
82 C	1.92	-11.52%	1	282	10-01	XLP261218C00082000
81 C	2.50	-10.39%	1	106	10-01	XLP261218C00081000
80 C	2.93	-18.38%	19	572	10-01	XLP261218C00080000
79 C	3.60	-28.00%	35	62	10-01	XLP261218C00079000
78 C	4.69	-17.72%	1	79	09-30	XLP261218C00078000
77 C	6.51	-6.60%	1	11	09-21	XLP261218C00077000
76 C	7.60	-12.54%	1	1	09-21	XLP261218C00076000
75 C	7.55	-7.36%	1	178	09-29	XLP261218C00075000
74 C	7.70	-23.00%	45	44	10-01	XLP261218C00074000
73 C	0	0%	0			XLP261218C00073000
72 C	14.81	+14.81%	1	1	07-07	XLP261218C00072000
71 C	14.34	+6.22%	1	1	07-02	XLP261218C00071000
70 C	13.20	-7.37%	2	340	09-23	XLP261218C00070000
69 C	0	0%	0			XLP261218C00069000
68 C	0	0%	0			XLP261218C00068000
67 C	19.10	+8.71%	1	25	08-21	XLP261218C00067000
65 C	22.71	+6.12%	1	53	08-24	XLP261218C00065000
60 C	20.90	-2.34%	2	41	10-01	XLP261218C00060000
55 C	0	0%	0			XLP261218C00055000
50 C	0	0%	0			XLP261218C00050000
45 C	0	0%	0			XLP261218C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	41.14	0%	1	1	03-02	XLP261218P00130000
125 P	0	0%	0			XLP261218P00125000
120 P	0	0%	0			XLP261218P00120000
115 P	0	0%	0			XLP261218P00115000
110 P	0	0%	0			XLP261218P00110000
105 P	20.05	0%	20	6	03-17	XLP261218P00105000
100 P	16.41	+4.26%	2	2	05-12	XLP261218P00100000
97 P	0	0%	0			XLP261218P00097000
96 P	0	0%	0			XLP261218P00096000
95 P	10.13	-2.41%	30	40	08-17	XLP261218P00095000
94 P	9.55	+7.30%	1	2	09-04	XLP261218P00094000
93 P	8.65	+6.79%	1	2	09-04	XLP261218P00093000
92 P	0	0%	0			XLP261218P00092000
91 P	6.41	+0.16%	21	21	08-20	XLP261218P00091000
90 P	7.50	+9.49%	6	110	09-18	XLP261218P00090000
89 P	7.15	+5.15%	15	202	09-24	XLP261218P00089000
88 P	7.25	+22.88%	35	207	09-30	XLP261218P00088000
87 P	5.20	+6.78%	154	305	09-21	XLP261218P00087000
86 P	5.15	+51.47%	61	2,795	09-30	XLP261218P00086000
85 P	4.17	-0.71%	1	4,633	09-30	XLP261218P00085000
84 P	4.22	+32.70%	50	894	10-01	XLP261218P00084000
83 P	3.52	+19.32%	50	3,402	10-01	XLP261218P00083000
82 P	2.80	+24.44%	20	722	10-01	XLP261218P00082000
81 P	2.29	+10.10%	2	3,387	10-01	XLP261218P00081000
80 P	1.86	+17.72%	28	4,474	10-01	XLP261218P00080000
79 P	1.48	+45.10%	19	320	10-01	XLP261218P00079000
78 P	1.16	+18.37%	21	107,187	10-01	XLP261218P00078000
77 P	0.85	+14.86%	11	8,923	10-01	XLP261218P00077000
76 P	0.63	+12.50%	10	187	10-01	XLP261218P00076000
75 P	0.49	+19.51%	31	2,245	10-01	XLP261218P00075000
74 P	0.37	+37.04%	13	773	10-01	XLP261218P00074000
73 P	0.32	+23.08%	356	633	10-01	XLP261218P00073000
72 P	0.18	-5.26%	2	85	09-30	XLP261218P00072000
71 P	0.14	-22.22%	1	56	09-24	XLP261218P00071000
70 P	0.09	-30.77%	1	180	10-01	XLP261218P00070000
69 P	0.16	+6.67%	4	50	08-07	XLP261218P00069000
68 P	0.09	-18.18%	1	1,514	09-22	XLP261218P00068000
67 P	0.12	-40.00%	1	4	10-01	XLP261218P00067000
65 P	0.06	-25.00%	2	23	09-22	XLP261218P00065000
60 P	0.06	-40.00%	2	59	08-24	XLP261218P00060000
55 P	0.36	+20.00%	2	41	03-06	XLP261218P00055000
50 P	0.03	0.00%	4	62	08-24	XLP261218P00050000
45 P	0.10	0%	1	1	04-17	XLP261218P00045000

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

XLP Dec 18, 2026 Exp. - Open Interest by Strike

XLP Dec 18, 2026 Exp. - Max Pain @ $85.00

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