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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
486	925	2,311	39,689

XLP Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

XLP Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

XLP Jun 17, 2027 Exp. - Max Pain @ $87.00

Puts

Calls

XLP Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0	0%	0			XLP270617C00130000
125 C	0	0%	0			XLP270617C00125000
120 C	0.63	-3.08%	1	155	03-02	XLP270617C00120000
115 C	0.95	0%	2	2	02-23	XLP270617C00115000
110 C	0.45	-28.57%	6	16	08-03	XLP270617C00110000
105 C	0	0%	0			XLP270617C00105000
100 C	1.66	+34.96%	5	6	06-03	XLP270617C00100000
95 C	2.09	-4.13%	8	103	08-07	XLP270617C00095000
94 C	2.42	-28.61%	1	7	07-30	XLP270617C00094000
93 C	3.65	+4.29%	27	40	07-29	XLP270617C00093000
92 C	2.96	-26.91%	7	47	07-30	XLP270617C00092000
91 C	3.05	-3.17%	1	110	08-10	XLP270617C00091000
90 C	3.45	-5.48%	1	50	08-10	XLP270617C00090000
89 C	3.90	+4.00%	4	67	08-07	XLP270617C00089000
88 C	4.15	-5.68%	1	198	08-10	XLP270617C00088000
87 C	4.95	-26.12%	11	72	08-04	XLP270617C00087000
86 C	5.38	-1.28%	1	16	08-07	XLP270617C00086000
85 C	5.48	-21.71%	1	36	08-04	XLP270617C00085000
84 C	6.50	+20.82%	4	34	08-05	XLP270617C00084000
83 C	6.25	+37.36%	1	39	06-30	XLP270617C00083000
82 C	7.40	-9.76%	60	69	08-10	XLP270617C00082000
81 C	8.10	0%	4	4	08-10	XLP270617C00081000
80 C	8.89	-16.76%	2	29	08-03	XLP270617C00080000
79 C	10.19	+13.85%	10	32	08-06	XLP270617C00079000
78 C	10.11	-8.75%	1	23	07-20	XLP270617C00078000
77 C	11.95	+9.63%	3	83	06-11	XLP270617C00077000
76 C	11.83	+0.25%	3	17	08-10	XLP270617C00076000
75 C	14.95	+11.48%	1	20	07-28	XLP270617C00075000
74 C	12.94	+5.37%	1	1	06-17	XLP270617C00074000
73 C	14.47	+0.49%	10	10	07-30	XLP270617C00073000
72 C	15.40	-11.29%	2	40	07-30	XLP270617C00072000
71 C	0	0%	0			XLP270617C00071000
70 C	16.49	-4.68%	1	20	08-10	XLP270617C00070000
65 C	19.70	-8.37%	10	14	08-10	XLP270617C00065000
60 C	0	0%	0			XLP270617C00060000
55 C	28.75	+1.77%	3	3	04-23	XLP270617C00055000
50 C	37.95	+12.44%	4	4	07-29	XLP270617C00050000
45 C	38.50	+2.20%	2	44	06-18	XLP270617C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	47.71	-1.59%	12	0	04-08	XLP270617P00130000
125 P	0	0%	0			XLP270617P00125000
120 P	0	0%	0			XLP270617P00120000
115 P	0	0%	0			XLP270617P00115000
110 P	25.55	+12.80%	1	1	03-11	XLP270617P00110000
105 P	16.65	0%	1	1	02-11	XLP270617P00105000
100 P	17.60	+46.67%	1	1	04-20	XLP270617P00100000
95 P	0	0%	0			XLP270617P00095000
94 P	8.05	0%	2	0	02-26	XLP270617P00094000
93 P	0	0%	0			XLP270617P00093000
92 P	9.83	+15.24%	20	20	06-18	XLP270617P00092000
91 P	8.05	-2.78%	100	80	08-06	XLP270617P00091000
90 P	6.95	-4.27%	40	145	08-06	XLP270617P00090000
89 P	5.55	-17.66%	5	47	07-28	XLP270617P00089000
88 P	5.05	-26.81%	14	40	07-29	XLP270617P00088000
87 P	4.60	-16.52%	35	229	07-29	XLP270617P00087000
86 P	4.95	+3.13%	2	525	07-31	XLP270617P00086000
85 P	4.60	+1.77%	50	1,222	08-10	XLP270617P00085000
84 P	4.15	0.00%	52	342	07-31	XLP270617P00084000
83 P	3.75	0.00%	6	1,201	08-04	XLP270617P00083000
82 P	3.20	-15.12%	60	229	07-27	XLP270617P00082000
81 P	4.75	-4.62%	98	87	06-01	XLP270617P00081000
80 P	2.68	-1.11%	2	1,023	07-30	XLP270617P00080000
79 P	2.80	-10.26%	3	23	06-23	XLP270617P00079000
78 P	2.41	-17.75%	1	2	07-06	XLP270617P00078000
77 P	2.26	+11.88%	2	26	07-23	XLP270617P00077000
76 P	1.69	-14.65%	2	33	07-30	XLP270617P00076000
75 P	1.46	-16.09%	2	701	07-27	XLP270617P00075000
74 P	1.42	-33.33%	9	18	07-14	XLP270617P00074000
73 P	1.19	-13.77%	2	6	07-30	XLP270617P00073000
72 P	1.16	+11.54%	1	3	07-23	XLP270617P00072000
71 P	1.43	-33.49%	750	1,278	04-30	XLP270617P00071000
70 P	0.82	-16.33%	1,000	6,214	08-04	XLP270617P00070000
65 P	0.44	0%	2	2	07-24	XLP270617P00065000
60 P	0.57	-3.39%	2,500	2,501	06-02	XLP270617P00060000
55 P	0	0%	0			XLP270617P00055000
50 P	0	0%	0			XLP270617P00050000
45 P	0.17	0%	26,000	26,000	06-11	XLP270617P00045000

.dark-mode .phgCy6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phgCy6{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Jun 17, 2027 Exp. - Open Interest by Strike

XLP Jun 17, 2027 Exp. - Max Pain @ $87.00

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