Home Options XLPChain

XLP

Consumer Staples Select Sector SPDRClose $80.53EOD only

Max Pain

$82.00

Next expiry Oct 9, 2026

Expected Move

±$1.82

2.3% from close

Price Gap

+1.47

Distance to max pain

IV Rank

Low premium

P/C OI

3.35

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 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

Oct 2, 2026 close

XLP Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
70.00	12.27	8.80	12.45	0.00	0	4	53.9%	0.973	0.0104	-0.035	0.007	0.013
80.00	0.95	0.00	2.79	-0.10	58	144	53.1%	0.555	0.0668	-0.172	0.044	0.008
80.50	0.63	0.00	1.76	-0.16	195	188	36.7%	0.520	0.0974	-0.121	0.044	0.008
81.00	0.44	0.00	4.90	-0.06	178	73	56.2%	0.490	0.0637	-0.183	0.044	0.007
81.50	0.28	0.00	0.35	-0.07	454	79	15.4%	0.304	0.2039	-0.046	0.039	0.005
82.00	0.15	0.00	0.18	-0.04	156	2,156	14.1%	0.190	0.1732	-0.032	0.030	0.003
82.50	0.09	0.00	0.19	-0.02	21	494	17.2%	0.166	0.1302	-0.036	0.028	0.003
83.00	0.05	0.00	0.20	-0.02	150	482	20.2%	0.150	0.1035	-0.039	0.026	0.002
83.50	0.04	0.02	0.12	0.00	2	492	19.5%	0.098	0.0792	-0.028	0.019	0.001
84.00	0.03	0.00	0.11	-0.21	14	119	21.4%	0.084	0.0644	-0.027	0.017	0.001
84.50	0.03	0.00	0.67	-0.16	5	138	42.7%	0.220	0.0623	-0.103	0.033	0.003
85.00	0.02	0.00	0.13	0.00	26	153	26.8%	0.078	0.0490	-0.032	0.016	0.001
85.50	0.03	0.00	4.90	-0.16	3	129	92.0%	0.345	0.0359	-0.273	0.041	0.005
86.00	0.02	0.00	4.90	0.00	2	596	95.4%	0.335	0.0343	-0.280	0.041	0.005
86.50	0.01	0.00	4.90	-0.08	2	64	98.7%	0.327	0.0328	-0.287	0.040	0.005
87.00	0.01	0.00	4.90	0.00	11	46	102.0%	0.319	0.0314	-0.293	0.040	0.005
87.50	0.02	0.00	2.13	0.00	2	113	70.6%	0.214	0.0370	-0.166	0.033	0.003
88.00	0.18	0.00	0.73	0.00	1	80	50.6%	0.111	0.0336	-0.077	0.021	0.002
88.50	0.09	0.00	1.36	0.00	1	93	64.3%	0.157	0.0335	-0.125	0.027	0.002
89.00	0.06	0.00	2.12	0.00	2	206	78.5%	0.195	0.0315	-0.174	0.031	0.003
89.50	0.01	0.00	0.44	0.00	4	304	50.2%	0.070	0.0241	-0.055	0.015	0.001
90.00	0.16	0.00	0.52	0.00	16	20	54.3%	0.076	0.0237	-0.063	0.016	0.001
90.50	0.07	0.00	0.72	0.00	1	3	61.1%	0.092	0.0243	-0.081	0.018	0.001
91.00	0.01	0.00	2.13	0.00	4	5	88.7%	0.177	0.0262	-0.185	0.029	0.003
91.50	0.01	0.00	1.13	0.00	0	6	74.0%	0.118	0.0239	-0.117	0.022	0.002
92.00	0.05	0.00	2.13	0.00	2	3	93.5%	0.169	0.0242	-0.189	0.028	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.02	0.00	2.13	0.00	0	17	101.5%	-0.142	0.0198	-0.180	0.025	-0.002
74.00	0.01	0.00	4.90	0.00	5	55	111.0%	-0.264	0.0264	-0.286	0.036	-0.004
75.00	0.03	0.00	4.90	0.02	12	42	102.6%	-0.282	0.0295	-0.273	0.038	-0.005
76.00	0.02	0.00	0.11	-0.07	18	19	27.4%	-0.059	0.0384	-0.025	0.013	-0.001
77.00	0.03	0.00	0.40	-0.01	9	293	33.8%	-0.159	0.0643	-0.064	0.027	-0.003
78.00	0.06	0.00	0.07	-0.04	97	456	15.6%	-0.064	0.0717	-0.015	0.014	-0.001
79.00	0.15	0.00	2.55	-0.11	109	301	69.2%	-0.399	0.0500	-0.209	0.043	-0.007
79.50	0.24	0.03	1.68	-0.12	98	333	45.6%	-0.402	0.0760	-0.137	0.043	-0.006
80.00	0.41	0.00	1.00	-0.12	625	616	26.3%	-0.412	0.1326	-0.078	0.043	-0.007
80.50	0.56	0.05	1.83	-0.17	464	197	38.8%	-0.480	0.0920	-0.118	0.044	-0.008
81.00	0.85	0.38	1.94	-0.15	191	592	35.5%	-0.531	0.1003	-0.107	0.044	-0.009
81.50	1.48	0.00	2.36	0.02	2	161	38.3%	-0.573	0.0918	-0.114	0.044	-0.009
82.00	1.71	0.81	3.75	-0.07	7	408	61.6%	-0.563	0.0573	-0.188	0.044	-0.009
82.50	2.16	0.95	3.95	0.76	13	375	59.4%	-0.596	0.0585	-0.177	0.043	-0.010
83.00	2.52	0.57	4.65	-0.09	100	159	67.7%	-0.605	0.0510	-0.201	0.043	-0.010
83.50	3.15	1.56	5.15	0.00	2	0	71.6%	-0.621	0.0477	-0.211	0.042	-0.011
84.00	2.68	2.35	5.60	0.00	56	0	74.2%	-0.637	0.0453	-0.215	0.042	-0.011
84.50	4.25	1.95	6.10	0.00	4	0	77.8%	-0.650	0.0427	-0.223	0.041	-0.011
85.00	2.32	2.43	6.60	0.00	2	0	81.3%	-0.661	0.0404	-0.230	0.041	-0.011
85.50	3.70	2.95	7.10	0.00	1	0	84.7%	-0.672	0.0382	-0.237	0.040	-0.012
86.00	3.59	3.45	7.60	0.00	4	0	88.1%	-0.681	0.0364	-0.243	0.040	-0.012
87.00	3.75	5.95	7.35	0.00	16	0	62.7%	-0.799	0.0402	-0.132	0.031	-0.014
88.00	3.75	5.45	9.60	0.00	46	0	100.7%	-0.712	0.0304	-0.266	0.038	-0.013
88.50	4.20	6.45	10.10	0.00	2	0	50.2%	-0.905	0.0302	-0.058	0.019	-0.016
89.00	4.01	6.45	10.60	0.00	0	0	106.6%	-0.725	0.0281	-0.275	0.037	-0.013

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.