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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,774	4,205	2,156	9,829

XLP Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

XLP Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

XLP Jan 21, 2028 Exp. - Max Pain @ $83.00

Puts

Calls

XLP Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.25	0.00%	1	975	07-29	XLP280121C00130000
125 C	0.67	0%	24	6	02-23	XLP280121C00125000
120 C	0	0%	0			XLP280121C00120000
115 C	0.81	-22.86%	4	508	07-30	XLP280121C00115000
110 C	1.25	+23.76%	1	32	07-28	XLP280121C00110000
105 C	1.42	+2.16%	2	42	08-07	XLP280121C00105000
100 C	2.48	+7.83%	1	96	07-30	XLP280121C00100000
95 C	3.50	+11.11%	2	1,020	08-06	XLP280121C00095000
93 C	3.34	+2.45%	4	29	06-02	XLP280121C00093000
92 C	4.54	+26.11%	6	70	06-12	XLP280121C00092000
91 C	4.97	+16.39%	2	31	07-30	XLP280121C00091000
90 C	5.20	-22.04%	5	177	08-07	XLP280121C00090000
89 C	5.42	-5.74%	2	31	08-07	XLP280121C00089000
88 C	7.59	+23.82%	9	135	07-29	XLP280121C00088000
87 C	6.25	+10.82%	6	59	07-20	XLP280121C00087000
86 C	7.00	-6.04%	5	26	08-05	XLP280121C00086000
85 C	7.60	+1.33%	14	968	08-07	XLP280121C00085000
84 C	7.80	-6.14%	25	182	08-04	XLP280121C00084000
83 C	8.70	-3.87%	1	202	07-31	XLP280121C00083000
82 C	8.50	-10.99%	1	44	08-04	XLP280121C00082000
81 C	9.85	-1.99%	7	61	08-05	XLP280121C00081000
80 C	10.16	-6.79%	1	643	08-10	XLP280121C00080000
79 C	11.10	-3.06%	1	98	08-03	XLP280121C00079000
78 C	11.90	-2.30%	6	126	07-16	XLP280121C00078000
77 C	12.65	-12.94%	11	117	08-05	XLP280121C00077000
76 C	16.35	+37.39%	1	62	07-28	XLP280121C00076000
75 C	13.44	-4.00%	1	363	08-10	XLP280121C00075000
74 C	14.90	-16.43%	50	92	07-30	XLP280121C00074000
73 C	15.35	-12.29%	2	131	08-05	XLP280121C00073000
72 C	15.23	-5.75%	1	11	07-24	XLP280121C00072000
71 C	19.62	+23.40%	1	27	07-28	XLP280121C00071000
70 C	17.50	-1.35%	4	152	08-10	XLP280121C00070000
69 C	17.51	-8.08%	3	207	08-04	XLP280121C00069000
65 C	22.30	+1.36%	10	37	08-03	XLP280121C00065000
60 C	26.25	-1.69%	6	118	08-05	XLP280121C00060000
55 C	31.43	-5.07%	1	7	08-07	XLP280121C00055000
50 C	39.28	+2.83%	2	74	02-27	XLP280121C00050000
45 C	39.71	-10.00%	1	1	08-10	XLP280121C00045000
40 C	44.15	-2.99%	6	19	06-26	XLP280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			XLP280121P00130000
125 P	36.30	0%	2	0	02-26	XLP280121P00125000
120 P	0	0%	0			XLP280121P00120000
115 P	0	0%	0			XLP280121P00115000
110 P	0	0%	0			XLP280121P00110000
105 P	19.77	+12.14%	1	1	07-30	XLP280121P00105000
100 P	15.25	+0.33%	2	13	07-27	XLP280121P00100000
95 P	11.31	+11.10%	2	5	07-30	XLP280121P00095000
93 P	0	0%	0			XLP280121P00093000
92 P	0	0%	0			XLP280121P00092000
91 P	0	0%	0			XLP280121P00091000
90 P	8.62	+1.41%	5	5	06-12	XLP280121P00090000
89 P	8.94	+1.71%	2	3	03-09	XLP280121P00089000
88 P	7.25	-5.23%	2	25	07-15	XLP280121P00088000
87 P	6.33	0%	2	2	07-13	XLP280121P00087000
86 P	5.60	-11.81%	2	51	07-16	XLP280121P00086000
85 P	5.70	+5.95%	2	2,051	08-05	XLP280121P00085000
84 P	5.14	-13.90%	2	312	08-07	XLP280121P00084000
83 P	6.63	+19.24%	7	22	06-01	XLP280121P00083000
82 P	4.23	-0.47%	2	112	07-13	XLP280121P00082000
81 P	5.15	-2.65%	6	57	05-29	XLP280121P00081000
80 P	3.00	-18.92%	1	99	07-29	XLP280121P00080000
79 P	4.17	-12.21%	1	39	06-09	XLP280121P00079000
78 P	3.42	-25.00%	2	59	06-25	XLP280121P00078000
77 P	3.39	+5.28%	2	9	06-18	XLP280121P00077000
76 P	4.25	0%	35	35	09-17	XLP280121P00076000
75 P	2.28	-10.59%	4	2,025	07-30	XLP280121P00075000
74 P	2.78	+18.30%	1	173	06-10	XLP280121P00074000
73 P	3.15	-3.08%	1	2	01-13	XLP280121P00073000
72 P	1.74	-40.00%	3	3	02-03	XLP280121P00072000
71 P	1.60	+26.98%	2	1,105	08-06	XLP280121P00071000
70 P	1.38	+6.15%	500	1,999	07-27	XLP280121P00070000
69 P	1.38	-8.00%	1,016	3,053	07-14	XLP280121P00069000
65 P	1.31	0.00%	5	430	05-15	XLP280121P00065000
60 P	0.59	+18.00%	4	295	08-04	XLP280121P00060000
55 P	0	0%	0			XLP280121P00055000
50 P	0	0%	0			XLP280121P00050000
45 P	0	0%	0			XLP280121P00045000
40 P	0	0%	0			XLP280121P00040000

.dark-mode .f9FkMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9FkMR{ color: #333333; background-color: white; border: 2px solid #333333; }XLPState Street Consumer Staples Select Sector SPDR ETFstock NYSE ETF

XLP Jan 21, 2028 Exp. - Open Interest by Strike

XLP Jan 21, 2028 Exp. - Max Pain @ $83.00

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