Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,78439,50111,791169,385


XLY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

XLY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

XLY Sep 18, 2026 Exp. - Max Pain @ $120.00

Puts
Calls


XLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C00%0XLY260918C00350000
345.00 C00%0XLY260918C00345000
340.00 C00%0XLY260918C00340000
335.00 C00%0XLY260918C00335000
330.00 C0.970%1108-19XLY260918C00330000
325.00 C00%0XLY260918C00325000
320.00 C1.320%1108-19XLY260918C00320000
315.00 C00%0XLY260918C00315000
310.00 C2.310%28427710-06XLY260918C00310000
305.00 C00%0XLY260918C00305000
300.00 C3.60+7.46%44157410-31XLY260918C00300000
295.00 C3.05-11.59%5364610-10XLY260918C00295000
290.00 C00%0XLY260918C00290000
285.00 C6.000.00%3219110-28XLY260918C00285000
280.00 C5.30+13.49%81809-11XLY260918C00280000
275.00 C5.740%1286109-10XLY260918C00275000
270.00 C7.00-27.91%812411-26XLY260918C00270000
265.00 C11.55+1.32%28011-11XLY260918C00265000
260.00 C13.55-1.38%73211-11XLY260918C00260000
255.00 C12.35-21.84%13911-14XLY260918C00255000
250.00 C15.55+6.14%26212-04XLY260918C00250000
245.00 C17.55+9.35%3812-02XLY260918C00245000
240.00 C20.59+29.09%151612-04XLY260918C00240000
235.00 C22.60+28.41%2812-02XLY260918C00235000
230.00 C20.90-6.40%510811-18XLY260918C00230000
225.00 C28.77+14.44%11611-28XLY260918C00225000
220.00 C26.60-18.65%23311-18XLY260918C00220000
215.00 C29.55-6.19%2211-18XLY260918C00215000
210.00 C00%0XLY260918C00210000
205.00 C00%0XLY260918C00205000
200.00 C51.36+0.94%9910-24XLY260918C00200000
195.00 C00%0XLY260918C00195000
190.00 C00%0XLY260918C00190000
185.00 C00%0XLY260918C00185000
180.00 C58.000%1111-24XLY260918C00180000
175.00 C71.500%2210-23XLY260918C00175000
172.50 C00%0XLY260918C00172500
170.00 C0.16-48.39%1103-02XLY260918C00170000
167.50 C00%0XLY260918C00167500
165.00 C00%0XLY260918C00165000
162.50 C00%0XLY260918C00162500
160.00 C0.51+183.33%202008-03XLY260918C00160000
157.50 C0.500%1103-02XLY260918C00157500
155.00 C00%0XLY260918C00155000
152.50 C00%0XLY260918C00152500
150.00 C0.26-48.00%201,15008-03XLY260918C00150000
147.50 C0.30-40.00%111,29105-08XLY260918C00147500
145.00 C00%0XLY260918C00145000
142.50 C0.75+29.31%189006-05XLY260918C00142500
140.00 C0.37-53.75%103906-23XLY260918C00140000
139.00 C1.12-54.10%110104-17XLY260918C00139000
137.50 C0.32-67.68%113006-23XLY260918C00137500
136.00 C0.37-7.50%11107-08XLY260918C00136000
135.00 C0.15-25.00%41,11108-10XLY260918C00135000
134.00 C0.18-52.63%117108-10XLY260918C00134000
132.50 C0.25-41.86%228207-29XLY260918C00132500
131.00 C0.40+60.00%268608-10XLY260918C00131000
130.00 C0.65+160.00%116108-05XLY260918C00130000
129.00 C0.41+36.67%116108-10XLY260918C00129000
127.50 C0.61-12.86%1077,80008-10XLY260918C00127500
126.00 C0.95+5.56%531,64208-07XLY260918C00126000
125.00 C1.05-19.23%1751,19208-10XLY260918C00125000
124.00 C1.37-23.89%21,50708-10XLY260918C00124000
122.50 C1.81-22.98%11,56008-10XLY260918C00122500
121.00 C2.45-16.95%283,36408-10XLY260918C00121000
120.00 C2.89-16.23%5514,12108-10XLY260918C00120000
119.00 C4.03+35.69%3684508-07XLY260918C00119000
117.50 C4.27-11.96%280308-10XLY260918C00117500
116.00 C6.31+12.68%740108-07XLY260918C00116000
115.00 C6.82+23.33%161,72908-07XLY260918C00115000
114.00 C6.23-7.57%658708-06XLY260918C00114000
112.50 C6.43+64.45%424007-31XLY260918C00112500
111.00 C6.88+115.00%120107-31XLY260918C00111000
110.00 C11.16+17.35%1019508-07XLY260918C00110000
109.00 C10.73+102.07%17208-03XLY260918C00109000
107.50 C7.18+49.58%11507-28XLY260918C00107500
105.00 C7.46-38.50%1026207-23XLY260918C00105000
102.50 C17.89+8.95%12,00108-07XLY260918C00102500
100.00 C19.20+4.58%129108-03XLY260918C00100000
97.50 C21.38-23.56%464503-03XLY260918C00097500
95.00 C24.650%101007-07XLY260918C00095000
92.50 C00%0XLY260918C00092500
90.00 C21.90+10.61%4207-27XLY260918C00090000
87.50 C32.68+5.45%104305-14XLY260918C00087500
85.00 C32.000%4402-23XLY260918C00085000
82.50 C00%0XLY260918C00082500
80.00 C39.80+5.29%1308-10XLY260918C00080000
77.50 C00%0XLY260918C00077500
75.00 C00%0XLY260918C00075000
72.50 C45.300%222207-06XLY260918C00072500
70.00 C48.06+15.81%101207-06XLY260918C00070000
67.50 C51.480%1102-11XLY260918C00067500
65.00 C00%0XLY260918C00065000
62.50 C00%0XLY260918C00062500
60.00 C00%0XLY260918C00060000
57.50 C00%0XLY260918C00057500
Puts
StrikePriceChangeVolOILastContract Name
350.00 P00%0XLY260918P00350000
345.00 P00%0XLY260918P00345000
340.00 P00%0XLY260918P00340000
335.00 P00%0XLY260918P00335000
330.00 P00%0XLY260918P00330000
325.00 P00%0XLY260918P00325000
320.00 P00%0XLY260918P00320000
315.00 P00%0XLY260918P00315000
310.00 P00%0XLY260918P00310000
305.00 P00%0XLY260918P00305000
300.00 P00%0XLY260918P00300000
295.00 P00%0XLY260918P00295000
290.00 P00%0XLY260918P00290000
285.00 P00%0XLY260918P00285000
280.00 P00%0XLY260918P00280000
275.00 P00%0XLY260918P00275000
270.00 P00%0XLY260918P00270000
265.00 P00%0XLY260918P00265000
260.00 P00%0XLY260918P00260000
255.00 P24.700%1011-03XLY260918P00255000
250.00 P23.25+2.20%21512-02XLY260918P00250000
245.00 P19.70-4.14%21512-03XLY260918P00245000
240.00 P17.35-20.59%1612-03XLY260918P00240000
235.00 P15.20-4.10%11712-03XLY260918P00235000
230.00 P19.55+15.00%12811-19XLY260918P00230000
225.00 P18.03+2.74%1511-21XLY260918P00225000
220.00 P15.160%1111-18XLY260918P00220000
215.00 P14.85+58.15%21,95211-20XLY260918P00215000
210.00 P11.90+32.22%482,17611-21XLY260918P00210000
205.00 P00%0XLY260918P00205000
200.00 P6.62-3.36%260912-02XLY260918P00200000
195.00 P6.50-0.91%303011-13XLY260918P00195000
190.00 P5.380%1112-02XLY260918P00190000
185.00 P4.500%2212-02XLY260918P00185000
180.00 P5.05+8.60%2409-02XLY260918P00180000
175.00 P5.100%1110-14XLY260918P00175000
172.50 P00%0XLY260918P00172500
170.00 P00%0XLY260918P00170000
167.50 P00%0XLY260918P00167500
165.00 P2.200%5510-31XLY260918P00165000
162.50 P00%0XLY260918P00162500
160.00 P3.300%4410-16XLY260918P00160000
157.50 P00%0XLY260918P00157500
155.00 P00%0XLY260918P00155000
152.50 P00%0XLY260918P00152500
150.00 P00%0XLY260918P00150000
147.50 P00%0XLY260918P00147500
145.00 P00%0XLY260918P00145000
142.50 P00%0XLY260918P00142500
140.00 P00%0XLY260918P00140000
139.00 P00%0XLY260918P00139000
137.50 P16.850%341712-15XLY260918P00137500
136.00 P00%0XLY260918P00136000
135.00 P13.950%321201-09XLY260918P00135000
134.00 P00%0XLY260918P00134000
132.50 P00%0XLY260918P00132500
131.00 P00%0XLY260918P00131000
130.00 P14.79+4.82%2306-05XLY260918P00130000
129.00 P00%0XLY260918P00129000
127.50 P9.59-42.92%1508-06XLY260918P00127500
126.00 P11.74-29.19%1304-14XLY260918P00126000
125.00 P6.10-14.92%4808-07XLY260918P00125000
124.00 P6.64-14.87%1308-06XLY260918P00124000
122.50 P5.30-26.39%226708-05XLY260918P00122500
121.00 P4.74-51.33%202,29508-03XLY260918P00121000
120.00 P4.25-47.53%504,30708-03XLY260918P00120000
119.00 P2.65-1.12%13561808-10XLY260918P00119000
117.50 P2.00-24.24%469508-10XLY260918P00117500
116.00 P1.40-6.67%3,05916,15308-10XLY260918P00116000
115.00 P1.25-4.58%684,05408-10XLY260918P00115000
114.00 P1.050.00%776,75508-10XLY260918P00114000
112.50 P0.82+1.23%36,29208-10XLY260918P00112500
111.00 P0.67-14.10%31,03808-10XLY260918P00111000
110.00 P0.57-5.00%8140,04008-10XLY260918P00110000
109.00 P0.63-16.00%184108-07XLY260918P00109000
107.50 P0.40-27.27%432,88208-07XLY260918P00107500
105.00 P0.28-9.68%117,73108-10XLY260918P00105000
102.50 P0.25-50.00%640,35008-07XLY260918P00102500
100.00 P0.15-31.82%87,59208-07XLY260918P00100000
97.50 P0.35+29.63%1113908-06XLY260918P00097500
95.00 P0.33-35.29%26607-31XLY260918P00095000
92.50 P0.50-28.57%4405-29XLY260918P00092500
90.00 P0.08-20.00%142808-10XLY260918P00090000
87.50 P0.50-76.85%131405-11XLY260918P00087500
85.00 P0.53-7.02%113605-21XLY260918P00085000
82.50 P0.05-61.54%12108-05XLY260918P00082500
80.00 P0.10-85.51%23207-31XLY260918P00080000
77.50 P0.05-66.67%93,13507-31XLY260918P00077500
75.00 P00%0XLY260918P00075000
72.50 P1.18-32.57%1403-27XLY260918P00072500
70.00 P0.06-71.43%16008-07XLY260918P00070000
67.50 P00%0XLY260918P00067500
65.00 P00%0XLY260918P00065000
62.50 P00%0XLY260918P00062500
60.00 P0.35-23.91%1105-14XLY260918P00060000
57.50 P0.50+11.11%1405-18XLY260918P00057500


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