poisar

Options

State Street Consumer Staples Select Sector SPDR ETF XLP

$85.33-0.05%

All optionsCreate account to unlock

Chain

XLP options

Options Chain

Active XLP contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-14878
2026-08-211594
2026-08-282228
TypeStrikeExpiryOpen interestClose
Call$65.002026-08-14——
Call$70.002026-08-14——
Call$74.002026-08-14——
Call$75.002026-08-143$10.35
Call$76.002026-08-14——
Call$77.002026-08-14——
Call$77.502026-08-14——
Call$78.002026-08-14——
Call$78.502026-08-14——
Call$79.002026-08-14——
Call$79.502026-08-148$4.15
Call$80.002026-08-1410$5.50
Call$80.502026-08-14——
Call$81.002026-08-14284$3.30
Call$81.502026-08-142$3.05
Call$82.002026-08-1410$3.40
Call$82.502026-08-1426$2.35
Call$83.002026-08-1499$2.50
Call$83.502026-08-14250$1.51
Call$84.002026-08-14175$1.79
Call$84.502026-08-14162$1.24
Call$85.002026-08-14323$1.08
Call$85.502026-08-141,618$0.88
Call$86.002026-08-14154$0.60
Call$86.502026-08-14776$0.44
Call$87.002026-08-14140$0.31
Call$87.502026-08-14122$0.22
Call$88.002026-08-14182$0.17
Call$88.502026-08-14215$0.11
Call$89.002026-08-14202$0.08
Call$89.502026-08-14301$0.06
Call$90.002026-08-14103$0.05
Call$91.002026-08-1423$0.08
Call$92.002026-08-143$0.21
Call$93.002026-08-14——
Call$94.002026-08-141$0.07
Call$95.002026-08-142$0.02
Call$100.002026-08-14——
Call$105.002026-08-14——
Put$65.002026-08-142$0.03
Put$70.002026-08-14——
Put$74.002026-08-141$0.02
Put$75.002026-08-142$0.01
Put$76.002026-08-142$0.05
Put$77.002026-08-142$0.03
Put$77.502026-08-145$0.08
Put$78.002026-08-141$0.07
Put$78.502026-08-14——
Put$79.002026-08-1418$0.06
Put$79.502026-08-14——
Put$80.002026-08-1476$0.04
Put$80.502026-08-1435$0.07
Put$81.002026-08-14251$0.06
Put$81.502026-08-14234$0.27
Put$82.002026-08-14255$0.11
Put$82.502026-08-1469$0.17
Put$83.002026-08-1481$0.26
Put$83.502026-08-1491$0.31
Put$84.002026-08-14695$0.37
Put$84.502026-08-14626$0.52
Put$85.002026-08-14125$0.61
Put$85.502026-08-1431$1.49
Put$86.002026-08-14197$1.35
Put$86.502026-08-1484$1.51
Put$87.002026-08-14330$1.83
Put$87.502026-08-148$2.34
Put$88.002026-08-1453$2.40
Put$88.502026-08-1429$4.04
Put$89.002026-08-1464$3.20
Put$89.502026-08-1462$2.75
Put$90.002026-08-142$2.49
Put$91.002026-08-14—$4.05
Put$92.002026-08-14——
Put$93.002026-08-14——
Put$94.002026-08-14——
Put$95.002026-08-141$9.68
Put$100.002026-08-14—$14.92
Put$105.002026-08-14—$19.82
Call$65.002026-08-21—$20.89
Call$70.002026-08-21——
Call$71.002026-08-214$12.81
Call$72.002026-08-21——
Call$73.002026-08-211$12.34
Call$74.002026-08-21——
Call$75.002026-08-2111$10.36
Call$76.002026-08-21——
Call$77.002026-08-21——
Call$78.002026-08-212$7.10
Call$78.502026-08-21——
Call$79.002026-08-2130$4.80
Call$79.502026-08-21——
Call$80.002026-08-2143$5.65
Call$80.502026-08-212$4.50
Call$81.002026-08-2151$3.30
Call$81.502026-08-2110$4.45
Call$82.002026-08-2122$3.58
Call$82.502026-08-2111$5.50
Call$83.002026-08-2166$2.26
Call$83.502026-08-21127$3.03
Call$84.002026-08-21386$1.98
Call$84.502026-08-211,773$1.87
Call$85.002026-08-218,760$1.37
Call$85.502026-08-21917$1.06
Call$86.002026-08-213,989$0.91
Call$86.502026-08-21681$0.73
Call$87.002026-08-211,657$0.51
Call$87.502026-08-21958$0.40
Call$88.002026-08-214,769$0.32
Call$88.502026-08-21233$0.26
Call$89.002026-08-213,180$0.23
Call$89.502026-08-21338$0.21
Call$90.002026-08-21380$0.12
Call$90.502026-08-21764$0.10
Call$91.002026-08-21204$0.06
Call$92.002026-08-2152$0.04
Call$93.002026-08-2111$0.27
Call$94.002026-08-2120$0.05
Call$95.002026-08-2112$0.08
Call$96.002026-08-2164$0.04
Call$97.002026-08-21——
Call$98.002026-08-21——
Call$99.002026-08-21——
Call$100.002026-08-21——
Call$101.002026-08-21——
Call$105.002026-08-21——
Put$65.002026-08-21——
Put$70.002026-08-211$0.04
Put$71.002026-08-2117$0.02
Put$72.002026-08-21——
Put$73.002026-08-2128$0.05
Put$74.002026-08-21——
Put$75.002026-08-21138$0.04
Put$76.002026-08-2127$0.03
Put$77.002026-08-2121$0.05
Put$78.002026-08-21256$0.06
Put$78.502026-08-21——
Put$79.002026-08-21981$0.08
Put$79.502026-08-213$0.06
Put$80.002026-08-212,148$0.11
Put$80.502026-08-2133$0.16
Put$81.002026-08-211,708$0.16
Put$81.502026-08-211,018$0.23
Put$82.002026-08-214,621$0.18
Put$82.502026-08-21731$0.34
Put$83.002026-08-213,626$0.40
Put$83.502026-08-21682$0.53
Put$84.002026-08-211,410$0.60
Put$84.502026-08-21533$0.84
Put$85.002026-08-216,584$0.89
Put$85.502026-08-21373$1.20
Put$86.002026-08-211,065$1.64
Put$86.502026-08-21365$2.12
Put$87.002026-08-21841$2.29
Put$87.502026-08-21170$3.27
Put$88.002026-08-21578$3.70
Put$88.502026-08-21126$2.01
Put$89.002026-08-21210$2.31
Put$89.502026-08-213$2.05
Put$90.002026-08-21130$3.30
Put$90.502026-08-2126$3.70
Put$91.002026-08-21—$6.50
Put$92.002026-08-21—$4.10
Put$93.002026-08-21——
Put$94.002026-08-21——
Put$95.002026-08-21——
Put$96.002026-08-21——
Put$97.002026-08-21——
Put$98.002026-08-21——
Put$99.002026-08-21——
Put$100.002026-08-21——
Put$101.002026-08-21——
Put$105.002026-08-21—$19.87
Call$65.002026-08-28——
Call$70.002026-08-28——
Call$75.002026-08-28——
Call$76.002026-08-281$9.20
Call$77.002026-08-28——
Call$78.002026-08-28——
Call$78.502026-08-28——
Call$79.002026-08-28——
Call$79.502026-08-283$6.45
Call$80.002026-08-28——
Call$80.502026-08-2843$3.70
Call$81.002026-08-28——
Call$81.502026-08-28——
Call$82.002026-08-2873$3.55
Call$82.502026-08-2845$5.40
Call$83.002026-08-2846$1.87
Call$83.502026-08-2817$3.05
Call$84.002026-08-28115$1.90
Call$84.502026-08-28271$2.70
Call$85.002026-08-28288$1.53
Call$85.502026-08-28101$1.52
Call$86.002026-08-2865$1.31
Call$86.502026-08-2865$0.93
Call$87.002026-08-28109$0.81
Call$87.502026-08-28180$0.56
Call$88.002026-08-2824$0.45
Call$88.502026-08-287$1.81
Call$89.002026-08-2813$0.29

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock