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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,39416,96210,21068,564


XLY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

XLY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

XLY Jan 15, 2027 Exp. - Max Pain @ $117.50

Puts
Calls


XLY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C00%0XLY270115C00360000
355.00 C0.95-21.49%696911-17XLY270115C00355000
350.00 C1.13-23.13%6912411-17XLY270115C00350000
345.00 C2.18+11.22%45410-31XLY270115C00345000
340.00 C3.17+42.79%12811-18XLY270115C00340000
335.00 C3.05+17.76%41311-03XLY270115C00335000
330.00 C1.95-2.01%39811-18XLY270115C00330000
325.00 C00%0XLY270115C00325000
320.00 C2.39-5.53%210111-18XLY270115C00320000
315.00 C00%0XLY270115C00315000
310.00 C3.11+1.97%537009-08XLY270115C00310000
305.00 C3.88+40.07%16609-08XLY270115C00305000
300.00 C7.35+3.52%167411-03XLY270115C00300000
295.00 C6.25+35.87%2521110-20XLY270115C00295000
290.00 C6.22-17.62%220111-25XLY270115C00290000
285.00 C11.40+56.16%171111-03XLY270115C00285000
280.00 C10.65-18.08%47211-06XLY270115C00280000
275.00 C10.07-3.17%16112-02XLY270115C00275000
270.00 C16.70+42.49%1811-03XLY270115C00270000
265.00 C11.58+11.88%131011-24XLY270115C00265000
260.00 C16.50+46.67%114412-04XLY270115C00260000
255.00 C18.39+17.51%110912-03XLY270115C00255000
250.00 C20.90+8.01%28712-03XLY270115C00250000
245.00 C22.25-6.51%23511-13XLY270115C00245000
240.00 C25.62+34.14%210912-03XLY270115C00240000
235.00 C24.55-12.63%607911-17XLY270115C00235000
230.00 C31.40-3.15%562012-04XLY270115C00230000
225.00 C34.24+7.00%210612-01XLY270115C00225000
220.00 C30.28-8.02%67511-18XLY270115C00220000
215.00 C44.71+4.46%31910-29XLY270115C00215000
210.00 C44.26-8.19%44412-01XLY270115C00210000
205.00 C42.85-15.78%21211-17XLY270115C00205000
200.00 C50.63+10.07%312311-28XLY270115C00200000
199.00 C48.58-12.29%11910-13XLY270115C00199000
198.00 C56.50+9.77%41210-03XLY270115C00198000
197.00 C57.44+42.35%3910-03XLY270115C00197000
196.00 C44.80-22.68%31611-19XLY270115C00196000
195.00 C55.67+24.26%26912-04XLY270115C00195000
194.00 C45.50-23.71%22311-20XLY270115C00194000
193.00 C61.36+101.38%31610-03XLY270115C00193000
192.00 C59.04-3.58%3510-22XLY270115C00192000
191.00 C62.99-1.07%2910-03XLY270115C00191000
190.00 C52.09-1.53%16311-25XLY270115C00190000
189.00 C60.24-4.85%41712-04XLY270115C00189000
188.00 C61.50+2.50%71109-05XLY270115C00188000
187.00 C54.67-7.73%2511-25XLY270115C00187000
186.00 C61.25-2.75%2311-07XLY270115C00186000
185.00 C52.25-22.35%11011-20XLY270115C00185000
184.00 C69.39+7.73%2509-18XLY270115C00184000
183.00 C67.45+3.42%1111-11XLY270115C00183000
182.00 C53.68-0.50%1105-14XLY270115C00182000
181.00 C42.520%3311-04XLY270115C00181000
180.00 C67.73-1.67%22812-01XLY270115C00180000
179.00 C00%0XLY270115C00179000
178.00 C58.10+97.62%1107-10XLY270115C00178000
177.50 C00%0XLY270115C00177500
177.00 C00%0XLY270115C00177000
175.00 C0.010.00%2021303-27XLY270115C00175000
172.50 C00%0XLY270115C00172500
170.00 C0.77+266.67%306903-17XLY270115C00170000
167.50 C0.36-65.38%81602-06XLY270115C00167500
165.00 C0.05-83.33%131407-10XLY270115C00165000
162.50 C00%0XLY270115C00162500
160.00 C0.27-78.74%119803-24XLY270115C00160000
157.50 C0.860%8401-06XLY270115C00157500
155.00 C0.50-45.05%473605-12XLY270115C00155000
152.50 C0.800%113305-26XLY270115C00152500
150.00 C0.84-1.18%115906-15XLY270115C00150000
147.50 C0.45-55.45%842407-31XLY270115C00147500
145.00 C0.75-58.33%1037008-07XLY270115C00145000
142.50 C0.80-30.43%13608-06XLY270115C00142500
140.00 C0.80-23.81%140508-07XLY270115C00140000
137.50 C1.32+5.60%116808-04XLY270115C00137500
135.00 C2.40+166.67%13708-07XLY270115C00135000
132.50 C1.04-45.26%264807-27XLY270115C00132500
130.00 C3.34+17.19%23,66908-07XLY270115C00130000
127.50 C3.67+4.86%51,27608-03XLY270115C00127500
125.00 C5.15+14.19%41,11008-07XLY270115C00125000
122.50 C5.70+2.70%12552208-05XLY270115C00122500
120.00 C6.60-4.35%252,69608-06XLY270115C00120000
117.50 C5.10+37.84%639207-29XLY270115C00117500
115.00 C9.40+1.08%26,35408-06XLY270115C00115000
112.50 C11.91+55.48%226808-05XLY270115C00112500
110.00 C13.40-2.47%111908-06XLY270115C00110000
107.50 C13.87-7.84%14007-14XLY270115C00107500
105.00 C17.10+1.18%49108-05XLY270115C00105000
102.50 C19.68-5.61%51207-01XLY270115C00102500
100.00 C13.60-27.27%42,40007-23XLY270115C00100000
99.50 C21.78-9.89%41307-10XLY270115C00099500
99.00 C22.17-2.51%81307-10XLY270115C00099000
98.50 C21.19-4.68%21507-09XLY270115C00098500
98.00 C20.64-4.67%12407-20XLY270115C00098000
97.50 C22.65-10.47%111707-16XLY270115C00097500
97.00 C24.00-3.42%12308-04XLY270115C00097000
96.50 C22.93-12.15%13907-09XLY270115C00096500
96.00 C22.81+5.02%1904-10XLY270115C00096000
95.50 C30.36+48.68%21604-17XLY270115C00095500
95.00 C26.40+3.17%111408-05XLY270115C00095000
94.50 C27.45-1.75%42805-21XLY270115C00094500
94.00 C21.25+2.41%32204-06XLY270115C00094000
93.50 C21.70+3.53%11604-06XLY270115C00093500
93.00 C31.40+3.12%51105-07XLY270115C00093000
92.50 C27.97-12.07%21807-10XLY270115C00092500
92.00 C25.52+13.67%11004-08XLY270115C00092000
91.50 C28.01+6.30%1804-14XLY270115C00091500
91.00 C28.42+6.84%2904-14XLY270115C00091000
90.50 C28.87+7.48%1804-14XLY270115C00090500
90.00 C30.30+0.03%15408-04XLY270115C00090000
89.50 C32.20-0.92%101704-27XLY270115C00089500
89.00 C32.96-1.05%11905-04XLY270115C00089000
88.50 C33.44-0.59%11705-04XLY270115C00088500
87.50 C30.95-2.40%12607-09XLY270115C00087500
85.00 C35.50+8.56%42607-01XLY270115C00085000
82.50 C37.600%2305-21XLY270115C00082500
80.00 C38.290%12306-05XLY270115C00080000
77.50 C00%0XLY270115C00077500
75.00 C38.08-8.46%11607-30XLY270115C00075000
72.50 C00%0XLY270115C00072500
70.00 C00%0XLY270115C00070000
67.50 C00%0XLY270115C00067500
65.00 C00%0XLY270115C00065000
62.50 C00%0XLY270115C00062500
60.00 C00%0XLY270115C00060000
57.50 C00%0XLY270115C00057500
55.00 C00%0XLY270115C00055000
52.50 C00%0XLY270115C00052500
50.00 C67.60-0.59%101405-20XLY270115C00050000
47.50 C00%0XLY270115C00047500
45.00 C00%0XLY270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0XLY270115P00360000
355.00 P00%0XLY270115P00355000
350.00 P00%0XLY270115P00350000
345.00 P00%0XLY270115P00345000
340.00 P00%0XLY270115P00340000
335.00 P00%0XLY270115P00335000
330.00 P00%0XLY270115P00330000
325.00 P00%0XLY270115P00325000
320.00 P00%0XLY270115P00320000
315.00 P00%0XLY270115P00315000
310.00 P00%0XLY270115P00310000
305.00 P00%0XLY270115P00305000
300.00 P00%0XLY270115P00300000
295.00 P00%0XLY270115P00295000
290.00 P00%0XLY270115P00290000
285.00 P00%0XLY270115P00285000
280.00 P46.75-30.24%11611-26XLY270115P00280000
275.00 P00%0XLY270115P00275000
270.00 P44.75-6.38%1201-23XLY270115P00270000
265.00 P00%0XLY270115P00265000
260.00 P00%0XLY270115P00260000
255.00 P28.300%2111-10XLY270115P00255000
250.00 P24.40-26.06%22512-03XLY270115P00250000
245.00 P22.95+6.15%28111-03XLY270115P00245000
240.00 P19.73-9.08%220312-03XLY270115P00240000
235.00 P22.97+8.09%14811-14XLY270115P00235000
230.00 P21.06+5.72%11,04211-14XLY270115P00230000
225.00 P17.91-16.03%13308-15XLY270115P00225000
220.00 P14.62-16.65%21,07010-22XLY270115P00220000
215.00 P12.80-6.91%413711-10XLY270115P00215000
210.00 P11.02-8.09%199111-28XLY270115P00210000
205.00 P9.15-34.17%29212-03XLY270115P00205000
200.00 P8.96-20.00%572211-03XLY270115P00200000
199.00 P14.66-5.42%242706-11XLY270115P00199000
198.00 P9.30-13.49%216008-29XLY270115P00198000
197.00 P26.55+6.41%3604-16XLY270115P00197000
196.00 P10.48-18.25%31311-18XLY270115P00196000
195.00 P7.69-24.61%455012-03XLY270115P00195000
194.00 P13.55-32.49%1306-04XLY270115P00194000
193.00 P8.55-35.96%1308-27XLY270115P00193000
192.00 P8.60+13.16%101010-09XLY270115P00192000
191.00 P8.60-57.97%1308-18XLY270115P00191000
190.00 P7.50-6.25%31,46311-28XLY270115P00190000
189.00 P6.650%757509-15XLY270115P00189000
188.00 P00%0XLY270115P00188000
187.00 P8.490%2107-24XLY270115P00187000
186.00 P7.10-64.07%12508-29XLY270115P00186000
185.00 P5.55-13.69%1045112-04XLY270115P00185000
184.00 P7.530%1110-16XLY270115P00184000
183.00 P00%0XLY270115P00183000
182.00 P10.650%3305-14XLY270115P00182000
181.00 P00%0XLY270115P00181000
180.00 P6.05+15.02%9349710-30XLY270115P00180000
179.00 P00%0XLY270115P00179000
178.00 P6.09-72.39%1110-06XLY270115P00178000
177.50 P00%0XLY270115P00177500
177.00 P5.20-40.77%1109-04XLY270115P00177000
175.00 P6.09-1.93%41911-20XLY270115P00175000
172.50 P00%0XLY270115P00172500
170.00 P4.07-25.59%855312-04XLY270115P00170000
167.50 P00%0XLY270115P00167500
165.00 P5.45+11.22%121410-13XLY270115P00165000
162.50 P00%0XLY270115P00162500
160.00 P4.53-2.58%314111-18XLY270115P00160000
157.50 P00%0XLY270115P00157500
155.00 P3.80-29.37%161807-25XLY270115P00155000
152.50 P00%0XLY270115P00152500
150.00 P4.30+21.13%6053010-17XLY270115P00150000
147.50 P00%0XLY270115P00147500
145.00 P2.88-2.37%19810-03XLY270115P00145000
142.50 P00%0XLY270115P00142500
140.00 P28.75+70.12%2203-25XLY270115P00140000
137.50 P23.65+24.80%1103-06XLY270115P00137500
135.00 P17.20-6.52%2205-26XLY270115P00135000
132.50 P17.15+16.67%1107-31XLY270115P00132500
130.00 P12.90-27.12%11008-04XLY270115P00130000
127.50 P13.70-27.74%11304-14XLY270115P00127500
125.00 P10.00-26.58%15208-03XLY270115P00125000
122.50 P9.90+2.06%118006-17XLY270115P00122500
120.00 P7.12-32.19%384008-03XLY270115P00120000
117.50 P8.70+19.18%127007-30XLY270115P00117500
115.00 P4.85-1.02%42,77708-05XLY270115P00115000
112.50 P4.02-22.24%1182408-04XLY270115P00112500
110.00 P3.10+3.33%447,26408-10XLY270115P00110000
107.50 P2.84+7.17%173608-05XLY270115P00107500
105.00 P2.05-4.65%12,28008-10XLY270115P00105000
102.50 P1.96-27.41%27,22008-05XLY270115P00102500
100.00 P1.65+3.12%520,64608-05XLY270115P00100000
99.50 P3.20+0.31%15506-09XLY270115P00099500
99.00 P3.14+4.67%232604-27XLY270115P00099000
98.50 P2.10+13.51%15,17107-20XLY270115P00098500
98.00 P2.06+5.64%12707-20XLY270115P00098000
97.50 P2.85+50.00%21,10207-23XLY270115P00097500
97.00 P1.85+8.82%1807-14XLY270115P00097000
96.50 P1.75+29.63%1507-14XLY270115P00096500
96.00 P2.46+64.00%42607-23XLY270115P00096000
95.50 P1.45-12.12%14507-15XLY270115P00095500
95.00 P2.25+60.71%22,99107-23XLY270115P00095000
94.50 P1.25-7.41%119807-16XLY270115P00094500
94.00 P1.30-3.70%327307-15XLY270115P00094000
93.50 P1.20-34.07%122,00307-09XLY270115P00093500
93.00 P1.15-8.00%26107-16XLY270115P00093000
92.50 P1.40+33.33%11,06707-17XLY270115P00092500
92.00 P2.800%2102-12XLY270115P00092000
91.50 P2.05+46.43%1407-24XLY270115P00091500
91.00 P0.80-68.00%23,01208-05XLY270115P00091000
90.50 P1.90+80.95%1507-24XLY270115P00090500
90.00 P1.45+61.11%21,01107-24XLY270115P00090000
89.50 P1.80+33.33%11107-24XLY270115P00089500
89.00 P00%0XLY270115P00089000
88.50 P3.450%101203-19XLY270115P00088500
87.50 P1.45+85.90%224007-23XLY270115P00087500
85.00 P0.80+11.11%11,11607-02XLY270115P00085000
82.50 P2.65+20.45%3752804-02XLY270115P00082500
80.00 P1.05+50.00%228106-02XLY270115P00080000
77.50 P0.50-33.33%177207-20XLY270115P00077500
75.00 P0.47-18.97%11,06007-02XLY270115P00075000
72.50 P0.42-44.00%119707-02XLY270115P00072500
70.00 P0.53-26.39%61606-22XLY270115P00070000
67.50 P0.550%33,07405-06XLY270115P00067500
65.00 P0.42-30.00%31,87907-15XLY270115P00065000
62.50 P0.20-39.39%36108-03XLY270115P00062500
60.00 P0.360%25605-21XLY270115P00060000
57.50 P00%0XLY270115P00057500
55.00 P00%0XLY270115P00055000
52.50 P00%0XLY270115P00052500
50.00 P0.14+27.27%334908-03XLY270115P00050000
47.50 P0.300%2004-14XLY270115P00047500
45.00 P0.65+62.50%2405-14XLY270115P00045000


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