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)5,018,442

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,868	20,415	21,415	41,480

XLP Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

XLP Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

XLP Jan 15, 2027 Exp. - Max Pain @ $84.00

Puts

Calls

XLP Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.02	-50.00%	3	169	09-28	XLP270115C00130000
125 C	0.07	-56.25%	36	1	09-04	XLP270115C00125000
120 C	0.06	-40.00%	4	108	09-04	XLP270115C00120000
115 C	0.20	-33.33%	1	70	04-08	XLP270115C00115000
110 C	0.19	-57.78%	1	4	06-05	XLP270115C00110000
105 C	0.11	0.00%	1	166	09-17	XLP270115C00105000
100 C	0.10	+11.11%	22	232	09-29	XLP270115C00100000
95 C	0.12	-29.41%	2	1,379	10-01	XLP270115C00095000
94 C	0.20	-52.38%	1	53	09-25	XLP270115C00094000
93 C	0.52	+4.00%	2	249	09-10	XLP270115C00093000
92 C	0.21	-60.38%	26	1,246	10-01	XLP270115C00092000
91 C	0.36	-61.29%	3	54	09-29	XLP270115C00091000
90 C	0.31	-31.11%	12	5,566	10-01	XLP270115C00090000
89 C	0.41	-22.64%	1	668	10-01	XLP270115C00089000
88 C	0.55	-15.38%	1	2,130	10-01	XLP270115C00088000
87 C	1.13	-10.32%	13	716	09-28	XLP270115C00087000
86 C	0.93	-29.55%	8	338	10-01	XLP270115C00086000
85 C	1.15	-23.33%	3	3,419	10-01	XLP270115C00085000
84 C	1.47	-23.83%	2	1,808	10-01	XLP270115C00084000
83 C	1.80	-10.00%	27	1,075	10-01	XLP270115C00083000
82 C	2.14	-4.89%	10	842	10-01	XLP270115C00082000
81 C	4.01	+1.52%	10	122	09-24	XLP270115C00081000
80 C	3.20	-14.67%	271	1,663	10-01	XLP270115C00080000
79 C	7.88	+1.68%	10	82	06-17	XLP270115C00079000
78 C	5.70	-14.29%	4	130	09-25	XLP270115C00078000
77 C	6.59	-23.37%	1	143	09-21	XLP270115C00077000
76 C	7.72	-7.32%	2	19	09-23	XLP270115C00076000
75 C	7.90	-3.07%	2	225	09-28	XLP270115C00075000
74 C	13.67	-13.48%	1	17	08-19	XLP270115C00074000
73 C	13.20	-2.22%	3	21	03-11	XLP270115C00073000
72 C	11.25	-17.28%	2	72	09-23	XLP270115C00072000
71 C	13.68	-12.59%	1	28	06-18	XLP270115C00071000
70 C	13.43	-14.46%	1	90	09-23	XLP270115C00070000
65 C	18.35	+2.34%	1	167	09-23	XLP270115C00065000
60 C	21.05	-8.87%	67	87	10-01	XLP270115C00060000
55 C	28.20	-8.14%	3	84	09-18	XLP270115C00055000
50 C	32.88	-1.47%	9	23	09-23	XLP270115C00050000
45 C	38.09	+9.61%	1	1	01-30	XLP270115C00045000
40 C	42.90	-4.98%	8	16	09-18	XLP270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	48.61	-0.69%	10	9	03-25	XLP270115P00130000
125 P	0	0%	0			XLP270115P00125000
120 P	38.71	+3.23%	10	10	03-25	XLP270115P00120000
115 P	31.07	+12.33%	1	0	08-04	XLP270115P00115000
110 P	0	0%	0			XLP270115P00110000
105 P	22.25	-10.64%	1	1	09-10	XLP270115P00105000
100 P	19.30	+33.10%	4	34	03-20	XLP270115P00100000
95 P	12.42	-5.26%	1	3	09-22	XLP270115P00095000
94 P	11.24	+10.20%	40	20	09-22	XLP270115P00094000
93 P	7.86	+10.70%	3	2	03-04	XLP270115P00093000
92 P	7.40	0%	3	3	08-27	XLP270115P00092000
91 P	7.70	+14.93%	4	7	09-08	XLP270115P00091000
90 P	8.25	+3.90%	3	41	09-25	XLP270115P00090000
89 P	4.75	-3.06%	2	60	08-26	XLP270115P00089000
88 P	5.05	+14.77%	1	756	09-14	XLP270115P00088000
87 P	4.80	+21.52%	2	891	09-15	XLP270115P00087000
86 P	5.97	+42.14%	5	275	10-01	XLP270115P00086000
85 P	5.17	+18.04%	6	2,331	10-01	XLP270115P00085000
84 P	4.55	+10.17%	3	2,791	10-01	XLP270115P00084000
83 P	3.94	+40.21%	1	475	10-01	XLP270115P00083000
82 P	2.44	-11.59%	1	13,056	09-30	XLP270115P00082000
81 P	2.76	+22.12%	8	650	10-01	XLP270115P00081000
80 P	2.31	+24.19%	41	4,295	10-01	XLP270115P00080000
79 P	1.85	+24.16%	80	305	10-01	XLP270115P00079000
78 P	1.55	+15.67%	3,857	4,022	10-01	XLP270115P00078000
77 P	1.23	+16.04%	5	71	10-01	XLP270115P00077000
76 P	0.93	+5.68%	7	302	10-01	XLP270115P00076000
75 P	0.78	+30.00%	50	1,165	10-01	XLP270115P00075000
74 P	0.66	+24.53%	10	583	10-01	XLP270115P00074000
73 P	0.45	+4.65%	5	1,149	10-01	XLP270115P00073000
72 P	0.32	-17.95%	20	124	09-15	XLP270115P00072000
71 P	0.33	+32.00%	60	259	10-01	XLP270115P00071000
70 P	0.27	+22.73%	5	3,095	10-01	XLP270115P00070000
65 P	0.09	+28.57%	5	2,903	09-30	XLP270115P00065000
60 P	0.04	-60.00%	3	6,323	09-18	XLP270115P00060000
55 P	0.09	-70.00%	2	386	08-25	XLP270115P00055000
50 P	0.04	-42.86%	2	20	08-07	XLP270115P00050000
45 P	0.15	+50.00%	5	11	06-24	XLP270115P00045000
40 P	0.01	-87.50%	1	16,467	09-08	XLP270115P00040000

.dark-mode .Yc68cS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yc68cS{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Jan 15, 2027 Exp. - Open Interest by Strike

XLP Jan 15, 2027 Exp. - Max Pain @ $84.00

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