Home Options XLPChain

XLP

Consumer Staples Select Sector SPDRClose $85.52EOD only

Max Pain

$85.00

Next expiry May 22, 2026

Expected Move

±$4.80

5.6% from close

Price Gap

-0.52

Distance to max pain

IV Rank

High premium

P/C OI

5.50

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects XLP options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

XLP Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
75.00	10.01	8.15	13.00	0.00	1	2	75.0%	0.992	0.0048	-0.036	0.001	0.004
77.00	7.30	6.10	11.00	0.00	1	2	56.3%	0.995	0.0044	-0.023	0.001	0.004
77.50	6.81	5.55	10.45	0.00	1	2	188.3%	0.782	0.0247	-0.885	0.019	0.003
78.00	7.47	5.20	9.90	0.50	2	3	50.0%	0.994	0.0054	-0.023	0.001	0.004
78.50	7.07	4.70	9.50	0.50	2	3	56.3%	0.981	0.0128	-0.050	0.003	0.004
79.00	6.97	4.25	9.00	0.00	1	4	55.9%	0.974	0.0170	-0.062	0.004	0.004
79.50	6.57	3.65	8.50	0.00	1	3	164.9%	0.746	0.0307	-0.844	0.020	0.003
80.00	5.19	3.80	8.00	0.00	2	24	69.0%	0.909	0.0374	-0.187	0.010	0.004
80.50	4.66	2.76	7.50	0.00	2	3	152.0%	0.724	0.0347	-0.810	0.021	0.003
81.00	4.79	2.40	6.95	-0.49	4	97	143.6%	0.714	0.0374	-0.779	0.022	0.003
81.50	4.09	2.34	6.45	-0.59	7	37	55.3%	0.886	0.0553	-0.178	0.012	0.004
82.00	3.76	1.95	6.00	0.53	3	19	54.5%	0.857	0.0654	-0.203	0.014	0.004
82.50	3.27	0.87	5.00	0.19	4	12	107.7%	0.689	0.0518	-0.608	0.022	0.003
83.00	2.50	0.75	4.65	-0.84	35	66	106.2%	0.664	0.0543	-0.619	0.023	0.003
83.50	2.13	0.70	5.00	-0.46	2	148	53.9%	0.734	0.0962	-0.287	0.021	0.003
84.00	1.71	0.10	5.00	-0.39	40	801	54.9%	0.680	0.1029	-0.317	0.023	0.003
84.50	1.36	0.00	4.10	-0.61	9	365	116.1%	0.574	0.0534	-0.726	0.025	0.002
85.00	0.80	0.00	4.80	-0.49	144	470	69.1%	0.559	0.0902	-0.437	0.025	0.003
85.50	0.57	0.00	4.80	-0.35	2	233	77.3%	0.515	0.0815	-0.493	0.025	0.002
86.00	0.36	0.10	0.60	-0.45	237	583	26.4%	0.396	0.2308	-0.165	0.024	0.002
86.50	0.18	0.14	3.15	-0.23	28	1,110	67.5%	0.421	0.0916	-0.422	0.025	0.002
87.00	0.08	0.00	0.22	-0.24	7	385	23.5%	0.168	0.1685	-0.095	0.016	0.001
87.50	0.07	0.00	2.56	-0.10	9	261	67.9%	0.335	0.0848	-0.395	0.023	0.002
88.00	0.09	0.02	0.52	0.00	92	120	45.6%	0.205	0.0985	-0.207	0.018	0.001
89.00	0.05	0.00	0.02	0.00	55	112	23.0%	0.010	0.0187	-0.010	0.002	0.000
90.00	0.03	0.00	0.02	0.00	4	30	28.5%	0.008	0.0125	-0.010	0.001	0.000
91.00	0.01	0.00	0.02	0.00	1	1	33.6%	0.007	0.0088	-0.010	0.001	0.000
95.00	0.12	0.00	2.13	0.00	1	61	129.2%	0.147	0.0281	-0.472	0.015	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.11	0.00	0.92	0.00	5	5	162.9%	-0.042	0.0088	-0.233	0.006	-0.000
74.00	0.10	0.00	0.02	0.00	0	1	64.1%	-0.001	0.0009	-0.004	0.000	-0.000
75.00	0.05	0.00	0.02	0.00	38	34	59.4%	-0.001	0.0011	-0.004	0.000	-0.000
76.00	0.27	0.00	0.02	0.00	2	14	53.1%	-0.001	0.0012	-0.003	0.000	-0.000
76.50	0.05	0.00	0.02	0.00	2	16	51.6%	-0.002	0.0016	-0.004	0.000	-0.000
77.00	0.38	0.00	0.02	0.00	2	26	53.1%	-0.004	0.0031	-0.009	0.001	-0.000
77.50	0.23	0.00	0.02	0.00	3	3	50.0%	-0.004	0.0034	-0.009	0.001	-0.000
78.00	0.05	0.00	0.02	0.00	2	19	47.7%	-0.004	0.0041	-0.009	0.001	-0.000
78.50	0.01	0.00	0.02	0.00	3	39	44.5%	-0.004	0.0046	-0.009	0.001	-0.000
79.00	0.01	0.00	0.01	-0.06	1	54	37.5%	-0.002	0.0027	-0.004	0.000	-0.000
79.50	0.02	0.00	0.02	0.00	6	56	38.7%	-0.005	0.0060	-0.009	0.001	-0.000
80.00	0.06	0.00	0.02	0.02	1	52	35.9%	-0.006	0.0071	-0.009	0.001	-0.000
80.50	0.07	0.00	0.02	0.00	1	56	32.8%	-0.006	0.0082	-0.009	0.001	-0.000
81.00	0.01	0.00	0.02	-0.07	5	98	30.1%	-0.007	0.0102	-0.009	0.001	-0.000
81.50	0.01	0.00	0.02	-0.01	6	108	27.3%	-0.008	0.0129	-0.010	0.001	-0.000
82.00	0.05	0.00	1.59	0.01	16	98	69.4%	-0.198	0.0633	-0.304	0.018	-0.001
82.50	0.01	0.00	2.62	-0.01	2	1,517	83.6%	-0.269	0.0624	-0.434	0.021	-0.001
83.00	0.04	0.02	0.85	0.01	1	1,206	60.4%	-0.243	0.0818	-0.297	0.020	-0.001
83.50	0.04	0.03	0.48	-0.03	10	74	40.4%	-0.206	0.1112	-0.180	0.018	-0.001
84.00	0.08	0.04	4.80	-0.02	8	600	101.9%	-0.390	0.0595	-0.614	0.024	-0.002
84.50	0.13	0.00	0.21	-0.04	43	259	18.9%	-0.190	0.2260	-0.079	0.017	-0.001
85.00	0.24	0.10	0.31	-0.03	18	1,662	17.2%	-0.307	0.3229	-0.092	0.022	-0.001
85.50	0.45	0.00	4.80	0.05	19	125	77.9%	-0.485	0.0808	-0.487	0.025	-0.002
86.00	0.52	0.00	4.00	-0.07	30	228	56.4%	-0.543	0.1111	-0.348	0.025	-0.003
86.50	0.94	0.00	4.80	0.08	7	168	60.1%	-0.590	0.1021	-0.364	0.025	-0.003
87.00	1.50	0.50	5.00	0.59	2	5	61.5%	-0.636	0.0964	-0.359	0.024	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.