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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,02934,96430,240115,891


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

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

Puts
Calls

XLY Dec 18, 2026 Exp. - Max Pain @ $127.50

Puts
Calls


XLY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
355.00 C0.87+3.57%696911-17XLY261218C00355000
350.00 C0.97-3.00%6916911-17XLY261218C00350000
345.00 C1.68-2.89%426510-31XLY261218C00345000
340.00 C2.90+71.60%110511-18XLY261218C00340000
335.00 C2.04+2.51%1314210-31XLY261218C00335000
330.00 C2.50+37.36%388911-18XLY261218C00330000
325.00 C1.600%17117107-14XLY261218C00325000
320.00 C1.60-23.81%27211-18XLY261218C00320000
315.00 C2.420%525209-05XLY261218C00315000
310.00 C2.71+89.51%12709-10XLY261218C00310000
305.00 C3.40+30.27%9416509-08XLY261218C00305000
300.00 C6.98+8.22%35711-03XLY261218C00300000
295.00 C6.00+111.27%126709-15XLY261218C00295000
290.00 C6.00+12.15%14332310-09XLY261218C00290000
285.00 C5.40-0.55%1366809-03XLY261218C00285000
280.00 C10.05+24.07%1115710-27XLY261218C00280000
275.00 C10.15-9.78%210511-13XLY261218C00275000
270.00 C9.53-45.39%11410311-17XLY261218C00270000
265.00 C13.47-22.14%220711-07XLY261218C00265000
260.00 C13.45+29.33%236911-25XLY261218C00260000
255.00 C17.25+7.68%128111-13XLY261218C00255000
250.00 C23.75+0.64%141811-03XLY261218C00250000
245.00 C19.05-13.21%238011-17XLY261218C00245000
240.00 C26.62-8.05%152310-07XLY261218C00240000
235.00 C23.95-18.26%212511-17XLY261218C00235000
230.00 C26.49-12.17%11236011-17XLY261218C00230000
225.00 C29.14-11.29%224611-17XLY261218C00225000
220.00 C39.75+8.02%417811-11XLY261218C00220000
215.00 C37.10-14.71%229711-14XLY261218C00215000
210.00 C42.70+0.95%104811-13XLY261218C00210000
205.00 C43.94+13.10%24108-19XLY261218C00205000
200.00 C49.85-8.36%303211-13XLY261218C00200000
195.00 C53.70-7.56%204511-13XLY261218C00195000
190.00 C57.30+1.36%2311-07XLY261218C00190000
185.00 C30.72-4.00%2104-16XLY261218C00185000
180.00 C0.20+33.33%1508-03XLY261218C00180000
177.50 C00%0XLY261218C00177500
175.00 C0.25-77.48%132906-01XLY261218C00175000
172.50 C00%0XLY261218C00172500
170.00 C0.30-55.88%80097405-28XLY261218C00170000
167.50 C0.88-39.73%1127201-12XLY261218C00167500
165.00 C0.30+7.14%521,79202-17XLY261218C00165000
162.50 C00%0XLY261218C00162500
160.00 C0.24-7.69%1001,59908-04XLY261218C00160000
157.50 C00%0XLY261218C00157500
155.00 C86.65+58.12%1110-10XLY261218C00155000
152.50 C00%0XLY261218C00152500
150.00 C0.36-29.41%30094508-04XLY261218C00150000
147.50 C0.85-5.56%449206-05XLY261218C00147500
145.00 C0.40-33.33%264007-23XLY261218C00145000
142.50 C1.35-6.90%513606-04XLY261218C00142500
140.00 C0.35-22.22%259707-24XLY261218C00140000
137.50 C1.11+30.59%176408-04XLY261218C00137500
135.00 C1.05+75.00%1532607-31XLY261218C00135000
132.50 C0.80-11.11%2142307-30XLY261218C00132500
131.00 C0.95-65.45%1497707-30XLY261218C00131000
130.00 C2.25-17.88%4234,56708-06XLY261218C00130000
129.00 C3.12+149.60%156008-10XLY261218C00129000
127.50 C2.70+30.43%13,26108-07XLY261218C00127500
126.00 C1.65+13.79%1407-30XLY261218C00126000
125.00 C4.40+18.92%185908-05XLY261218C00125000
124.00 C2.26-65.23%6707-28XLY261218C00124000
122.50 C4.900.00%178508-06XLY261218C00122500
121.00 C5.70+1.79%1,0001,03808-05XLY261218C00121000
120.00 C7.22+22.37%37,27108-07XLY261218C00120000
119.00 C7.30-5.81%344908-10XLY261218C00119000
117.50 C7.60+1.33%328708-06XLY261218C00117500
116.00 C8.45-1.74%2608-03XLY261218C00116000
115.00 C9.30-6.53%503,15808-06XLY261218C00115000
114.00 C9.63+109.35%365208-03XLY261218C00114000
112.50 C8.39-28.72%152107-22XLY261218C00112500
111.00 C12.60+4.56%1108-05XLY261218C00111000
110.00 C7.04-36.92%1642907-23XLY261218C00110000
109.00 C00%0XLY261218C00109000
107.50 C10.03+29.25%163907-29XLY261218C00107500
106.00 C00%0XLY261218C00106000
105.00 C15.05-13.51%149507-14XLY261218C00105000
104.00 C17.840%4407-07XLY261218C00104000
102.50 C17.88-10.33%244906-24XLY261218C00102500
100.00 C24.85+12.19%16504-21XLY261218C00100000
97.50 C00%0XLY261218C00097500
95.00 C23.020%4604-13XLY261218C00095000
92.50 C00%0XLY261218C00092500
90.00 C00%0XLY261218C00090000
87.50 C32.35-5.49%111407-02XLY261218C00087500
85.00 C34.22-14.47%55407-02XLY261218C00085000
82.50 C00%0XLY261218C00082500
80.00 C46.250%1301-15XLY261218C00080000
77.50 C00%0XLY261218C00077500
75.00 C43.96-2.25%6906-02XLY261218C00075000
72.50 C45.90-0.46%224407-06XLY261218C00072500
70.00 C46.41+1.05%119807-09XLY261218C00070000
67.50 C00%0XLY261218C00067500
65.00 C53.440%101007-06XLY261218C00065000
62.50 C00%0XLY261218C00062500
60.00 C55.580%222207-08XLY261218C00060000
57.50 C58.78-2.88%224407-09XLY261218C00057500
55.00 C63.210%202007-06XLY261218C00055000
52.50 C00%0XLY261218C00052500
50.00 C00%0XLY261218C00050000
47.50 C00%0XLY261218C00047500
45.00 C00%0XLY261218C00045000
Puts
StrikePriceChangeVolOILastContract Name
355.00 P00%0XLY261218P00355000
350.00 P00%0XLY261218P00350000
345.00 P00%0XLY261218P00345000
340.00 P00%0XLY261218P00340000
335.00 P00%0XLY261218P00335000
330.00 P00%0XLY261218P00330000
325.00 P00%0XLY261218P00325000
320.00 P00%0XLY261218P00320000
315.00 P00%0XLY261218P00315000
310.00 P00%0XLY261218P00310000
305.00 P00%0XLY261218P00305000
300.00 P00%0XLY261218P00300000
295.00 P00%0XLY261218P00295000
290.00 P00%0XLY261218P00290000
285.00 P00%0XLY261218P00285000
280.00 P00%0XLY261218P00280000
275.00 P00%0XLY261218P00275000
270.00 P00%0XLY261218P00270000
265.00 P35.320%1110-20XLY261218P00265000
260.00 P00%0XLY261218P00260000
255.00 P40.050%6606-27XLY261218P00255000
250.00 P30.40-0.33%61,00301-24XLY261218P00250000
245.00 P23.70+4.87%21,05611-06XLY261218P00245000
240.00 P22.65+14.11%4114511-13XLY261218P00240000
235.00 P18.25+9.54%211711-05XLY261218P00235000
230.00 P18.95+17.70%267611-13XLY261218P00230000
225.00 P15.00+7.53%12,02409-22XLY261218P00225000
220.00 P14.20-14.97%22,15111-26XLY261218P00220000
215.00 P17.53+19.25%120111-21XLY261218P00215000
210.00 P11.61-24.02%2251,20111-25XLY261218P00210000
205.00 P8.75-36.13%239012-03XLY261218P00205000
200.00 P11.90+39.02%158811-20XLY261218P00200000
195.00 P7.29-26.14%41,46312-03XLY261218P00195000
190.00 P8.92+1.94%81,35311-24XLY261218P00190000
185.00 P5.19-14.92%1078012-04XLY261218P00185000
180.00 P6.35-26.76%250308-12XLY261218P00180000
177.50 P00%0XLY261218P00177500
175.00 P5.84-4.26%419411-20XLY261218P00175000
172.50 P00%0XLY261218P00172500
170.00 P3.83-26.77%856212-04XLY261218P00170000
167.50 P00%0XLY261218P00167500
165.00 P4.05-29.32%7713010-01XLY261218P00165000
162.50 P00%0XLY261218P00162500
160.00 P2.95-20.27%41,18611-03XLY261218P00160000
157.50 P00%0XLY261218P00157500
155.00 P3.30-10.81%5836709-30XLY261218P00155000
152.50 P00%0XLY261218P00152500
150.00 P39.50+997.22%1103-23XLY261218P00150000
147.50 P00%0XLY261218P00147500
145.00 P2.94-34.67%3229207-25XLY261218P00145000
142.50 P00%0XLY261218P00142500
140.00 P4.05-44.52%130805-15XLY261218P00140000
137.50 P00%0XLY261218P00137500
135.00 P17.20-1.21%4408-03XLY261218P00135000
132.50 P17.65+20.97%2202-06XLY261218P00132500
131.00 P00%0XLY261218P00131000
130.00 P13.63+549.05%2205-21XLY261218P00130000
129.00 P00%0XLY261218P00129000
127.50 P10.090%3,0003,01201-13XLY261218P00127500
126.00 P00%0XLY261218P00126000
125.00 P8.70-23.68%255,06608-03XLY261218P00125000
124.00 P00%0XLY261218P00124000
122.50 P12.97+22.94%12,17703-06XLY261218P00122500
121.00 P9.80-6.67%1606-12XLY261218P00121000
120.00 P5.96-11.04%3,0003,27308-07XLY261218P00120000
119.00 P5.63-9.19%14008-10XLY261218P00119000
117.50 P5.10-8.93%131208-07XLY261218P00117500
116.00 P4.90+2.08%81208-06XLY261218P00116000
115.00 P3.90-15.22%105,36608-07XLY261218P00115000
114.00 P3.70-13.95%240008-10XLY261218P00114000
112.50 P3.70-19.21%84,07508-06XLY261218P00112500
111.00 P3.40+6.25%53508-06XLY261218P00111000
110.00 P2.60-16.13%1014,68908-10XLY261218P00110000
109.00 P5.75+22.34%2607-23XLY261218P00109000
107.50 P2.15-2.27%1554,91908-10XLY261218P00107500
106.00 P1.900.00%42208-10XLY261218P00106000
105.00 P1.75+8.02%66,00408-10XLY261218P00105000
104.00 P1.600.00%426908-10XLY261218P00104000
102.50 P2.20-26.67%279907-14XLY261218P00102500
100.00 P1.15-27.67%21,97308-05XLY261218P00100000
97.50 P1.53+13.33%12,91807-31XLY261218P00097500
95.00 P0.88-40.94%22,76608-05XLY261218P00095000
92.50 P1.52+78.82%51,54407-24XLY261218P00092500
90.00 P1.18-7.09%21,04107-23XLY261218P00090000
87.50 P0.84-18.45%2042308-10XLY261218P00087500
85.00 P1.20-57.89%11,12406-08XLY261218P00085000
82.50 P00%0XLY261218P00082500
80.00 P1.35-41.81%102,37404-08XLY261218P00080000
77.50 P00%0XLY261218P00077500
75.00 P0.30-74.58%22,54506-30XLY261218P00075000
72.50 P0.55+44.74%4062408-10XLY261218P00072500
70.00 P0.49-37.97%2065406-08XLY261218P00070000
67.50 P0.750.00%15,72405-08XLY261218P00067500
65.00 P0.93+89.80%4014908-04XLY261218P00065000
62.50 P00%0XLY261218P00062500
60.00 P0.27-71.88%22,58905-26XLY261218P00060000
57.50 P0.370%401,99006-08XLY261218P00057500
55.00 P0.54-10.00%4017408-04XLY261218P00055000
52.50 P00%0XLY261218P00052500
50.00 P0.48+77.78%4013008-04XLY261218P00050000
47.50 P0.80-15.79%13105-15XLY261218P00047500
45.00 P1.25+8.70%217005-18XLY261218P00045000


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