Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

XLY
State Street Consumer Discretionary Select Sector SPDR ETF
stock NYSE ETF

At Close
Aug 11, 2026 3:25:49 PM EDT
119.34USD-0.276%(-0.33)3,786,338
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-119.67)0
After-hours
Aug 10, 2026 4:14:30 PM EDT
119.47USD-0.184%(-0.22)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7667,398658,772


XLY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

XLY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLY Aug 21, 2026 Exp. - Max Pain @ $114.00

Puts
Calls


XLY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C00%0XLY260821C00135000
134.00 C0.30-16.67%1107-08XLY260821C00134000
133.00 C00%0XLY260821C00133000
132.00 C00%0XLY260821C00132000
131.00 C0.380.00%1107-08XLY260821C00131000
130.00 C0.08-63.64%41307-23XLY260821C00130000
129.00 C0.26-31.58%127408-03XLY260821C00129000
128.00 C0.14-36.36%1308-05XLY260821C00128000
127.00 C0.22-21.43%1036007-31XLY260821C00127000
126.00 C0.14-44.00%1047208-10XLY260821C00126000
125.00 C0.25-16.67%32188308-04XLY260821C00125000
124.00 C0.45+12.50%263908-07XLY260821C00124000
123.00 C0.35-36.36%742,59508-10XLY260821C00123000
122.00 C0.70-15.66%31,28708-10XLY260821C00122000
121.50 C1.00+40.85%16908-07XLY260821C00121500
121.00 C1.42+57.78%243408-07XLY260821C00121000
120.50 C1.50+294.74%23708-07XLY260821C00120500
120.00 C1.40-15.15%162508-10XLY260821C00120000
119.50 C1.65+0.61%3508-07XLY260821C00119500
119.00 C1.86-23.14%210708-10XLY260821C00119000
118.50 C0.54+8.00%1307-29XLY260821C00118500
118.00 C2.70-7.53%450308-10XLY260821C00118000
117.50 C0.55+10.00%1707-27XLY260821C00117500
117.00 C3.69+29.47%231208-07XLY260821C00117000
116.50 C3.50+55.56%15708-03XLY260821C00116500
116.00 C4.58+40.92%112408-07XLY260821C00116000
115.50 C4.50+25.00%1908-07XLY260821C00115500
115.00 C5.30+26.19%14008-05XLY260821C00115000
114.50 C4.70+32.39%65508-03XLY260821C00114500
114.00 C5.70+14.00%856808-05XLY260821C00114000
113.50 C2.30+84.00%18718807-28XLY260821C00113500
113.00 C5.80+24.73%931308-03XLY260821C00113000
112.50 C4.80+92.00%521407-31XLY260821C00112500
112.00 C6.20+29.71%52008-04XLY260821C00112000
111.50 C7.00+37.25%3508-04XLY260821C00111500
111.00 C7.30-9.88%17008-04XLY260821C00111000
110.00 C8.60+40.52%73108-03XLY260821C00110000
109.00 C7.83+41.59%2310107-31XLY260821C00109000
108.00 C00%0XLY260821C00108000
107.00 C11.800%6607-15XLY260821C00107000
106.00 C00%0XLY260821C00106000
105.00 C12.850%1107-06XLY260821C00105000
104.00 C00%0XLY260821C00104000
103.00 C00%0XLY260821C00103000
102.00 C17.33+19.52%4208-05XLY260821C00102000
101.00 C18.330%4208-05XLY260821C00101000
100.00 C16.00+31.15%11107-31XLY260821C00100000
99.00 C20.290%2008-05XLY260821C00099000
98.00 C21.280%2008-05XLY260821C00098000
95.00 C20.50+16.48%101507-31XLY260821C00095000
90.00 C28.950%2108-05XLY260821C00090000
85.00 C33.950%2108-05XLY260821C00085000
80.00 C00%0XLY260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0XLY260821P00135000
134.00 P00%0XLY260821P00134000
133.00 P00%0XLY260821P00133000
132.00 P00%0XLY260821P00132000
131.00 P20.410%2007-27XLY260821P00131000
130.00 P19.44+27.23%2407-27XLY260821P00130000
129.00 P00%0XLY260821P00129000
128.00 P00%0XLY260821P00128000
127.00 P00%0XLY260821P00127000
126.00 P9.500%1107-06XLY260821P00126000
125.00 P00%0XLY260821P00125000
124.00 P00%0XLY260821P00124000
123.00 P00%0XLY260821P00123000
122.00 P00%0XLY260821P00122000
121.50 P3.500%4408-05XLY260821P00121500
121.00 P5.47+3.21%1307-02XLY260821P00121000
120.50 P10.850%6607-23XLY260821P00120500
120.00 P2.00+17.65%114408-10XLY260821P00120000
119.50 P1.500%3308-07XLY260821P00119500
119.00 P1.60-27.27%2608-10XLY260821P00119000
118.50 P1.35-73.53%2308-07XLY260821P00118500
118.00 P0.95+2.15%64808-10XLY260821P00118000
117.50 P00%0XLY260821P00117500
117.00 P0.51-55.65%930008-10XLY260821P00117000
116.50 P1.150%2208-05XLY260821P00116500
116.00 P0.50-9.09%16208-10XLY260821P00116000
115.50 P0.46-42.50%43908-07XLY260821P00115500
115.00 P0.35-47.76%1366908-07XLY260821P00115000
114.50 P0.49-5.77%227708-07XLY260821P00114500
114.00 P0.28-28.21%438508-10XLY260821P00114000
113.50 P0.32-23.81%1408-07XLY260821P00113500
113.00 P0.44-12.00%161408-05XLY260821P00113000
112.50 P0.40-63.64%1045608-04XLY260821P00112500
112.00 P0.24-31.43%252208-07XLY260821P00112000
111.50 P0.22-37.14%26508-05XLY260821P00111500
111.00 P0.10-50.00%11,69308-10XLY260821P00111000
110.00 P0.15-37.50%29746808-10XLY260821P00110000
109.00 P0.16-33.33%24208-05XLY260821P00109000
108.00 P0.11+57.14%11,22508-10XLY260821P00108000
107.00 P0.08-77.14%1021108-10XLY260821P00107000
106.00 P0.07-46.15%1020108-10XLY260821P00106000
105.00 P0.10-28.57%11,42308-10XLY260821P00105000
104.00 P0.100.00%103208-10XLY260821P00104000
103.00 P00%0XLY260821P00103000
102.00 P00%0XLY260821P00102000
101.00 P00%0XLY260821P00101000
100.00 P0.07+40.00%82208-04XLY260821P00100000
99.00 P00%0XLY260821P00099000
98.00 P00%0XLY260821P00098000
95.00 P0.12-67.57%1307-27XLY260821P00095000
90.00 P00%0XLY260821P00090000
85.00 P00%0XLY260821P00085000
80.00 P00%0XLY260821P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC