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

Market Open
Oct 2, 2026 2:58:06 PM EDT
109.96USD+1.057%(+1.15)4,699,473
109.98Bid   109.99Ask   0.01Spread
Pre-market
Oct 2, 2026 9:27:30 AM EDT
110.12USD+1.204%(+1.31)10,024
After-hours
Oct 1, 2026 4:19:30 PM EDT
108.91USD+0.074%(+0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
61815,0523,48612,677


XLY Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

XLY Jan 21, 2028 Exp. - Max Pain @ $115.00

Puts
Calls


XLY Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C4.50-3.23%51211-13XLY280121C00360000
355.00 C00%0XLY280121C00355000
350.00 C00%0XLY280121C00350000
345.00 C8.70+24.11%1410-03XLY280121C00345000
340.00 C6.15-21.15%4212-04XLY280121C00340000
335.00 C00%0XLY280121C00335000
330.00 C9.900%1110-02XLY280121C00330000
325.00 C00%0XLY280121C00325000
320.00 C11.81+21.50%17110-02XLY280121C00320000
315.00 C9.99-20.71%51512-01XLY280121C00315000
310.00 C8.82-36.04%5611-19XLY280121C00310000
305.00 C14.40-1.10%26710-06XLY280121C00305000
300.00 C10.72-22.49%510911-19XLY280121C00300000
295.00 C15.93-5.46%62610-07XLY280121C00295000
290.00 C17.30-9.80%642811-06XLY280121C00290000
285.00 C21.00+20.34%2611-04XLY280121C00285000
280.00 C19.85-2.93%24011-07XLY280121C00280000
275.00 C23.30+4.25%1010711-11XLY280121C00275000
270.00 C24.16-9.17%82811-06XLY280121C00270000
265.00 C25.80-4.23%6811-13XLY280121C00265000
260.00 C23.75+8.55%67111-20XLY280121C00260000
255.00 C24.80-20.33%11711-20XLY280121C00255000
250.00 C29.25-16.43%314711-17XLY280121C00250000
245.00 C36.30+5.28%2610-24XLY280121C00245000
240.00 C41.34+11.88%101711-05XLY280121C00240000
235.00 C40.08+10.99%45712-04XLY280121C00235000
230.00 C41.10+1.68%1911-26XLY280121C00230000
225.00 C40.70+0.74%22211-24XLY280121C00225000
220.00 C43.30-17.73%4611-17XLY280121C00220000
215.00 C56.000%2210-03XLY280121C00215000
210.00 C57.77+0.36%1109-24XLY280121C00210000
205.00 C61.20-0.47%1109-24XLY280121C00205000
200.00 C55.50-1.77%2411-25XLY280121C00200000
199.00 C00%0XLY280121C00199000
198.00 C00%0XLY280121C00198000
197.00 C00%0XLY280121C00197000
196.00 C00%0XLY280121C00196000
195.00 C00%0XLY280121C00195000
194.00 C00%0XLY280121C00194000
193.00 C00%0XLY280121C00193000
190.00 C00%0XLY280121C00190000
185.00 C0.950.00%2708-04XLY280121C00185000
180.00 C1.00+1,900.00%22408-04XLY280121C00180000
177.50 C2.200%1105-22XLY280121C00177500
175.00 C1.50-98.06%101003-13XLY280121C00175000
172.50 C1.720%2803-23XLY280121C00172500
170.00 C2.30+22.99%21204-17XLY280121C00170000
167.50 C00%0XLY280121C00167500
165.00 C2.35-0.42%1108-07XLY280121C00165000
162.50 C00%0XLY280121C00162500
160.00 C1.18-10.61%18709-28XLY280121C00160000
157.50 C2.90+22.36%201906-09XLY280121C00157500
155.00 C1.81-61.49%41509-24XLY280121C00155000
152.50 C2.20-20.86%213407-23XLY280121C00152500
150.00 C2.30-4.17%35,20609-24XLY280121C00150000
147.50 C6.70+55.09%15004-17XLY280121C00147500
145.00 C5.64+28.18%208108-05XLY280121C00145000
142.50 C5.60+11.55%13307-09XLY280121C00142500
140.00 C3.10-17.77%112709-29XLY280121C00140000
137.50 C4.04-47.94%10527809-15XLY280121C00137500
135.00 C5.26+6.05%461909-21XLY280121C00135000
132.50 C5.31-17.03%211209-15XLY280121C00132500
130.00 C5.18-13.38%344009-28XLY280121C00130000
127.50 C6.11-8.26%27709-28XLY280121C00127500
125.00 C6.95-7.70%95,20609-28XLY280121C00125000
122.50 C7.60-12.44%111209-30XLY280121C00122500
120.00 C9.70-8.58%310209-24XLY280121C00120000
117.50 C14.65-1.68%114108-31XLY280121C00117500
115.00 C11.00-10.50%11,12109-28XLY280121C00115000
112.50 C12.30-12.46%24809-29XLY280121C00112500
110.00 C13.500.00%29110-01XLY280121C00110000
107.50 C14.70-17.23%220710-01XLY280121C00107500
105.00 C16.40-20.62%49009-29XLY280121C00105000
102.50 C21.25+11.84%22009-22XLY280121C00102500
100.00 C20.00-4.08%23009-28XLY280121C00100000
99.50 C21.60-13.60%2609-23XLY280121C00099500
99.00 C21.90-21.76%12809-23XLY280121C00099000
98.50 C22.50-12.96%4309-23XLY280121C00098500
98.00 C22.90-15.19%4409-23XLY280121C00098000
97.50 C23.000%14709-23XLY280121C00097500
97.00 C23.70+0.85%141309-23XLY280121C00097000
96.50 C24.100%14709-23XLY280121C00096500
95.00 C23.25-6.17%45309-29XLY280121C00095000
92.50 C25.00-7.06%91709-29XLY280121C00092500
90.00 C28.00-3.45%12109-24XLY280121C00090000
87.50 C30.80-5.08%2409-23XLY280121C00087500
85.00 C32.50-7.59%6309-23XLY280121C00085000
82.50 C34.700%4209-23XLY280121C00082500
80.00 C36.45-4.08%132209-23XLY280121C00080000
77.50 C40.10-14.32%201109-22XLY280121C00077500
75.00 C42.54+2.73%201209-22XLY280121C00075000
72.50 C44.750%10509-22XLY280121C00072500
70.00 C46.80+8.08%122909-22XLY280121C00070000
67.50 C49.000%201009-22XLY280121C00067500
65.00 C51.220%2109-22XLY280121C00065000
62.50 C53.52-8.82%12709-22XLY280121C00062500
60.00 C51.97-1.20%11409-29XLY280121C00060000
57.50 C58.300%12609-22XLY280121C00057500
55.00 C60.690%12609-22XLY280121C00055000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0XLY280121P00360000
355.00 P00%0XLY280121P00355000
350.00 P00%0XLY280121P00350000
345.00 P00%0XLY280121P00345000
340.00 P00%0XLY280121P00340000
335.00 P00%0XLY280121P00335000
330.00 P00%0XLY280121P00330000
325.00 P00%0XLY280121P00325000
320.00 P00%0XLY280121P00320000
315.00 P00%0XLY280121P00315000
310.00 P00%0XLY280121P00310000
305.00 P00%0XLY280121P00305000
300.00 P00%0XLY280121P00300000
295.00 P00%0XLY280121P00295000
290.00 P00%0XLY280121P00290000
285.00 P00%0XLY280121P00285000
280.00 P00%0XLY280121P00280000
275.00 P00%0XLY280121P00275000
270.00 P00%0XLY280121P00270000
265.00 P00%0XLY280121P00265000
260.00 P00%0XLY280121P00260000
255.00 P31.98+1.98%2209-19XLY280121P00255000
250.00 P29.30+0.86%12709-19XLY280121P00250000
245.00 P27.69+1.17%85709-22XLY280121P00245000
240.00 P30.00+8.11%1310-20XLY280121P00240000
235.00 P31.50+7.88%14811-18XLY280121P00235000
230.00 P25.83-2.53%11611-26XLY280121P00230000
225.00 P22.00-21.43%21612-03XLY280121P00225000
220.00 P25.04+21.91%25711-19XLY280121P00220000
215.00 P18.47+0.65%22109-29XLY280121P00215000
210.00 P15.58+3.18%301609-16XLY280121P00210000
205.00 P16.650%6610-22XLY280121P00205000
200.00 P14.88+2.76%2309-25XLY280121P00200000
199.00 P14.40+12.06%131209-25XLY280121P00199000
198.00 P14.82-5.90%12410-30XLY280121P00198000
197.00 P13.990%2109-26XLY280121P00197000
196.00 P13.15-7.07%15916010-31XLY280121P00196000
195.00 P12.19-0.49%16410-31XLY280121P00195000
194.00 P12.840%2112-04XLY280121P00194000
193.00 P13.20+4.85%1809-30XLY280121P00193000
190.00 P12.64-13.60%125911-26XLY280121P00190000
185.00 P12.550%1111-25XLY280121P00185000
180.00 P12.390%2211-18XLY280121P00180000
177.50 P00%0XLY280121P00177500
175.00 P00%0XLY280121P00175000
172.50 P00%0XLY280121P00172500
170.00 P9.10+5.32%91010-22XLY280121P00170000
167.50 P00%0XLY280121P00167500
165.00 P8.400%111110-15XLY280121P00165000
162.50 P00%0XLY280121P00162500
160.00 P6.950%4410-24XLY280121P00160000
157.50 P00%0XLY280121P00157500
155.00 P6.900%9910-22XLY280121P00155000
152.50 P00%0XLY280121P00152500
150.00 P32.82+420.95%229506-17XLY280121P00150000
147.50 P00%0XLY280121P00147500
145.00 P32.66+8.43%241309-10XLY280121P00145000
142.50 P00%0XLY280121P00142500
140.00 P29.55+15.88%2509-24XLY280121P00140000
137.50 P00%0XLY280121P00137500
135.00 P22.00+2.33%4406-09XLY280121P00135000
132.50 P00%0XLY280121P00132500
130.00 P16.50-3.96%112008-21XLY280121P00130000
127.50 P22.60+29.44%2304-06XLY280121P00127500
125.00 P15.65-11.68%42306-18XLY280121P00125000
122.50 P12.75-12.01%89708-03XLY280121P00122500
120.00 P14.43+13.62%204809-28XLY280121P00120000
117.50 P13.14+0.46%27109-29XLY280121P00117500
115.00 P11.60+13.73%21,06110-01XLY280121P00115000
112.50 P10.67+3.09%226209-29XLY280121P00112500
110.00 P8.60+2.38%176609-10XLY280121P00110000
107.50 P9.93+24.13%14507-23XLY280121P00107500
105.00 P6.20-30.57%151608-07XLY280121P00105000
102.50 P5.40+5.88%41608-07XLY280121P00102500
100.00 P5.45+19.78%4692,01209-24XLY280121P00100000
99.50 P5.70-13.77%242406-29XLY280121P00099500
99.00 P4.700%14908-07XLY280121P00099000
98.50 P5.20+13.04%1308-27XLY280121P00098500
98.00 P4.47-0.67%30364008-27XLY280121P00098000
97.50 P5.21+18.41%212809-24XLY280121P00097500
97.00 P5.06+17.67%2,0212,02410-01XLY280121P00097000
96.50 P4.46-12.55%12007-02XLY280121P00096500
95.00 P3.700.00%155809-01XLY280121P00095000
92.50 P3.80+9.20%70073409-28XLY280121P00092500
90.00 P3.30-5.71%1,1081,08509-24XLY280121P00090000
87.50 P4.50+18.42%1409-24XLY280121P00087500
85.00 P2.610.00%2,0212,05010-01XLY280121P00085000
82.50 P00%0XLY280121P00082500
80.00 P2.10+2.44%51,11209-23XLY280121P00080000
77.50 P1.65-17.91%25026809-30XLY280121P00077500
75.00 P1.65+2.48%364509-28XLY280121P00075000
72.50 P2.80-24.32%2103-31XLY280121P00072500
70.00 P00%0XLY280121P00070000
67.50 P00%0XLY280121P00067500
65.00 P0.77-18.95%274210-01XLY280121P00065000
62.50 P00%0XLY280121P00062500
60.00 P00%0XLY280121P00060000
57.50 P00%0XLY280121P00057500
55.00 P3.200%1109-14XLY280121P00055000


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