Dark

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

At Close

Aug 11, 2026 3:25:54 PM EDT

84.67USD-0.335%(-0.28)7,301,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

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

After-hours

Aug 11, 2026 4:49:30 PM EDT

84.58USD-0.100%(-0.09)175

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
85	1,169	769	31,903

XLP Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

XLP Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

XLP Mar 19, 2027 Exp. - Max Pain @ $87.00

Puts

Calls

XLP Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			XLP270319C00120000
115 C	0	0%	0			XLP270319C00115000
110 C	0	0%	0			XLP270319C00110000
105 C	0	0%	0			XLP270319C00105000
100 C	0.61	-7.58%	2	35	08-10	XLP270319C00100000
99 C	0.71	-10.13%	2	4	08-10	XLP270319C00099000
98 C	0.82	-12.77%	1	4	08-10	XLP270319C00098000
97 C	0.94	-10.48%	1	4	08-10	XLP270319C00097000
96 C	1.06	-14.52%	1	4	08-10	XLP270319C00096000
95 C	1.24	-12.68%	1	4	08-10	XLP270319C00095000
94 C	1.60	+1.27%	6	4	08-04	XLP270319C00094000
93 C	1.64	-8.38%	1	17	08-07	XLP270319C00093000
92 C	2.03	+1.00%	1	18	08-06	XLP270319C00092000
91 C	2.29	-3.78%	2	4	08-04	XLP270319C00091000
90 C	2.60	-4.76%	421	465	08-06	XLP270319C00090000
89 C	2.86	-5.30%	1	178	08-07	XLP270319C00089000
88 C	4.02	+13.24%	1	26	08-06	XLP270319C00088000
87 C	4.00	-26.87%	4	175	07-30	XLP270319C00087000
86 C	4.15	-7.78%	1	6	08-10	XLP270319C00086000
85 C	5.05	+1.00%	2	221	07-31	XLP270319C00085000
84 C	5.21	-13.17%	1	15	08-10	XLP270319C00084000
83 C	5.81	-3.17%	2	14	08-10	XLP270319C00083000
82 C	6.70	+0.75%	4	2	07-02	XLP270319C00082000
81 C	7.11	+11.97%	1	2	08-10	XLP270319C00081000
80 C	10.20	+6.81%	1	1	07-29	XLP270319C00080000
79 C	9.61	+2.67%	1	1	06-11	XLP270319C00079000
78 C	0	0%	0			XLP270319C00078000
77 C	9.65	0%	1	1	07-24	XLP270319C00077000
76 C	10.92	+8.55%	10	13	07-13	XLP270319C00076000
75 C	12.38	0%	1	0	06-12	XLP270319C00075000
74 C	10.98	0%	1	1	04-21	XLP270319C00074000
73 C	0	0%	0			XLP270319C00073000
72 C	14.55	+6.20%	2	2	07-31	XLP270319C00072000
71 C	0	0%	0			XLP270319C00071000
70 C	16.70	+0.30%	1	6	07-07	XLP270319C00070000
69 C	0	0%	0			XLP270319C00069000
68 C	20.43	+20.53%	1	1	07-29	XLP270319C00068000
67 C	0	0%	0			XLP270319C00067000
66 C	0	0%	0			XLP270319C00066000
65 C	20.95	-2.56%	5	25	07-31	XLP270319C00065000
64 C	0	0%	0			XLP270319C00064000
60 C	0	0%	0			XLP270319C00060000
55 C	0	0%	0			XLP270319C00055000
50 C	35.50	+8.70%	1	1	08-04	XLP270319C00050000
45 C	0	0%	0			XLP270319C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			XLP270319P00120000
115 P	0	0%	0			XLP270319P00115000
110 P	0	0%	0			XLP270319P00110000
105 P	0	0%	0			XLP270319P00105000
100 P	0	0%	0			XLP270319P00100000
99 P	0	0%	0			XLP270319P00099000
98 P	0	0%	0			XLP270319P00098000
97 P	0	0%	0			XLP270319P00097000
96 P	0	0%	0			XLP270319P00096000
95 P	11.60	-8.30%	3	3	06-23	XLP270319P00095000
94 P	0	0%	0			XLP270319P00094000
93 P	8.85	+25.53%	50	50	07-30	XLP270319P00093000
92 P	0	0%	0			XLP270319P00092000
91 P	7.48	-11.48%	2	4	07-31	XLP270319P00091000
90 P	5.00	-34.21%	260	262	07-28	XLP270319P00090000
89 P	0	0%	0			XLP270319P00089000
88 P	5.45	0%	2	2	07-30	XLP270319P00088000
87 P	5.05	+3.06%	4	4	08-07	XLP270319P00087000
86 P	4.40	+38.80%	2	16	07-30	XLP270319P00086000
85 P	3.95	-1.25%	422	428	08-06	XLP270319P00085000
84 P	3.16	-9.71%	1	5	08-06	XLP270319P00084000
83 P	3.15	+3.28%	3	6	07-31	XLP270319P00083000
82 P	2.77	+3.75%	3	177	07-31	XLP270319P00082000
81 P	2.47	+4.66%	1	78	07-31	XLP270319P00081000
80 P	2.13	+1.91%	1	131	07-31	XLP270319P00080000
79 P	1.88	+3.30%	1	6	07-31	XLP270319P00079000
78 P	1.60	-5.33%	1	34	08-07	XLP270319P00078000
77 P	1.39	+1.46%	1	45	08-10	XLP270319P00077000
76 P	1.21	+1.68%	5	14	08-10	XLP270319P00076000
75 P	1.04	+0.97%	2	11	08-10	XLP270319P00075000
74 P	0.90	0.00%	1	8	08-10	XLP270319P00074000
73 P	0.77	0.00%	2	9	08-10	XLP270319P00073000
72 P	0.67	0.00%	1	23	08-10	XLP270319P00072000
71 P	0.59	-11.94%	2	1	08-05	XLP270319P00071000
70 P	0.63	+50.00%	16	1,224	07-23	XLP270319P00070000
69 P	0.48	0.00%	1	45	07-22	XLP270319P00069000
68 P	0	0%	0			XLP270319P00068000
67 P	0.32	0%	2	1	07-28	XLP270319P00067000
66 P	0.34	+30.77%	4	3	07-20	XLP270319P00066000
65 P	0.30	+3.45%	11	16	07-24	XLP270319P00065000
64 P	0.28	-3.45%	6	2	08-04	XLP270319P00064000
60 P	0	0%	0			XLP270319P00060000
55 P	0	0%	0			XLP270319P00055000
50 P	0.23	0%	2	2	04-20	XLP270319P00050000
45 P	0.14	-33.33%	30,000	30,062	07-22	XLP270319P00045000

.dark-mode .v5Yx29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5Yx29{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Mar 19, 2027 Exp. - Open Interest by Strike

XLP Mar 19, 2027 Exp. - Max Pain @ $87.00

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