Dark

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

Market Open

Aug 11, 2026 3:25:11 PM EDT

84.64USD-0.359%(-0.31)5,300,290

84.64Bid 84.66Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

84.65USD-0.353%(-0.30)5,155

After-hours

Aug 10, 2026 4:50:30 PM EDT

84.90USD-0.059%(-0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,510	11,753	3,209	41,772

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	0.13	-13.33%	6	32	03-31	XLP270115C00130000
125 C	0.16	0%	1	1	06-01	XLP270115C00125000
120 C	0.12	-14.29%	4	110	07-07	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	0.15	-40.00%	23	157	07-15	XLP270115C00105000
100 C	0.36	-47.83%	1	205	08-04	XLP270115C00100000
95 C	0.78	-16.13%	8	1,382	08-07	XLP270115C00095000
94 C	0.88	-15.38%	15	52	08-10	XLP270115C00094000
93 C	1.09	-16.15%	31	260	08-10	XLP270115C00093000
92 C	1.23	-10.22%	213	709	08-10	XLP270115C00092000
91 C	1.49	-28.37%	13	44	08-10	XLP270115C00091000
90 C	1.69	-8.65%	11	3,069	08-10	XLP270115C00090000
89 C	2.50	+31.58%	1	141	08-05	XLP270115C00089000
88 C	2.52	-8.36%	10	2,154	08-10	XLP270115C00088000
87 C	2.92	-7.59%	14	599	08-10	XLP270115C00087000
86 C	3.30	-7.04%	5	307	08-10	XLP270115C00086000
85 C	3.70	0.00%	41	2,457	08-10	XLP270115C00085000
84 C	4.34	-8.63%	2	345	08-10	XLP270115C00084000
83 C	5.30	+6.21%	1	293	08-04	XLP270115C00083000
82 C	6.33	-10.21%	6	494	07-27	XLP270115C00082000
81 C	9.50	+75.93%	1	125	07-28	XLP270115C00081000
80 C	6.76	-6.76%	18	1,028	08-10	XLP270115C00080000
79 C	7.88	+1.68%	10	82	06-17	XLP270115C00079000
78 C	12.00	+27.25%	3	69	07-28	XLP270115C00078000
77 C	9.64	-3.60%	1	139	08-07	XLP270115C00077000
76 C	10.47	-3.06%	4	16	08-06	XLP270115C00076000
75 C	11.17	+7.92%	1	211	08-10	XLP270115C00075000
74 C	15.80	+25.40%	1	18	07-28	XLP270115C00074000
73 C	13.20	-2.22%	3	21	03-11	XLP270115C00073000
72 C	16.10	+18.82%	3	77	07-28	XLP270115C00072000
71 C	13.68	-12.59%	1	28	06-18	XLP270115C00071000
70 C	14.70	+2.30%	1	94	08-04	XLP270115C00070000
65 C	20.22	+5.15%	1	173	08-10	XLP270115C00065000
60 C	25.75	+4.25%	10	131	08-06	XLP270115C00060000
55 C	27.04	-1.67%	1	84	04-01	XLP270115C00055000
50 C	35.60	+0.56%	1	55	07-30	XLP270115C00050000
45 C	38.09	+9.61%	1	1	01-30	XLP270115C00045000
40 C	45.15	-2.06%	7	26	07-08	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	24.90	+5.96%	1	2	09-03	XLP270115P00105000
100 P	19.30	+33.10%	4	34	03-20	XLP270115P00100000
95 P	9.80	-3.45%	1	65	07-07	XLP270115P00095000
94 P	10.20	-3.04%	24	32	07-06	XLP270115P00094000
93 P	7.86	+10.70%	3	2	03-04	XLP270115P00093000
92 P	0	0%	0			XLP270115P00092000
91 P	0	0%	0			XLP270115P00091000
90 P	8.25	+1.60%	1	17	06-08	XLP270115P00090000
89 P	4.60	+14.43%	59	57	07-29	XLP270115P00089000
88 P	4.95	+20.73%	3	732	07-30	XLP270115P00088000
87 P	4.54	+4.37%	546	887	08-03	XLP270115P00087000
86 P	4.00	0.00%	7	176	08-10	XLP270115P00086000
85 P	4.07	+16.29%	1	1,186	08-04	XLP270115P00085000
84 P	3.15	+1.61%	43	2,522	08-03	XLP270115P00084000
83 P	2.64	-2.22%	1	361	08-10	XLP270115P00083000
82 P	2.38	+7.21%	1	1,117	08-10	XLP270115P00082000
81 P	2.00	+0.50%	1	414	08-07	XLP270115P00081000
80 P	1.75	-11.62%	3	4,273	08-07	XLP270115P00080000
79 P	1.57	+38.94%	1	167	08-03	XLP270115P00079000
78 P	1.35	+42.11%	2	191	08-03	XLP270115P00078000
77 P	1.16	+10.48%	2	77	08-03	XLP270115P00077000
76 P	0.92	-7.07%	2	282	08-07	XLP270115P00076000
75 P	0.76	+1.33%	1	1,097	08-10	XLP270115P00075000
74 P	0.67	-4.29%	5	564	08-04	XLP270115P00074000
73 P	0.59	+3.51%	1	1,155	08-03	XLP270115P00073000
72 P	0.52	+6.12%	7	115	07-14	XLP270115P00072000
71 P	0.43	-4.44%	1	248	07-13	XLP270115P00071000
70 P	0.38	+31.03%	5	3,084	08-04	XLP270115P00070000
65 P	0.19	-20.83%	11	2,895	07-28	XLP270115P00065000
60 P	0.12	-7.69%	1	6,327	08-07	XLP270115P00060000
55 P	0.30	+7.14%	1	386	02-24	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	0.04	-33.33%	2	16,466	07-07	XLP270115P00040000

.dark-mode .Y0TSfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0TSfq{ 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