Home Options XLPChain

XLP

Consumer Staples Select Sector SPDRClose $85.58EOD only

Max Pain

$85.00

Next expiry Aug 21, 2026

Expected Move

±$4.72

5.5% from close

Price Gap

-0.58

Distance to max pain

IV Rank

Middle-high premium

P/C OI

3.55

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

XLP Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
60.00	24.90	23.05	28.00	0.00	5	4	356.7%	0.896	0.0065	-0.837	0.014	0.004
65.00	20.79	18.30	23.00	0.00	20	8	127.0%	0.993	0.0020	-0.040	0.002	0.005
71.00	14.92	12.30	17.00	2.11	2	4	91.0%	0.990	0.0039	-0.041	0.002	0.006
72.00	13.92	11.25	16.00	0.43	11	3	79.7%	0.993	0.0033	-0.030	0.002	0.006
73.00	12.92	10.35	15.00	0.35	11	6	83.6%	0.984	0.0062	-0.052	0.003	0.006
74.00	11.68	9.30	14.00	0.00	1	9	73.4%	0.987	0.0059	-0.041	0.003	0.006
75.00	10.82	8.30	13.00	0.36	1	12	68.0%	0.985	0.0071	-0.041	0.003	0.006
76.00	10.14	7.15	12.10	0.00	0	1	57.8%	0.989	0.0063	-0.030	0.002	0.006
78.00	7.10	5.15	10.15	0.00	0	2	50.6%	0.980	0.0124	-0.041	0.004	0.006
79.00	4.80	4.30	9.00	0.00	1	30	146.9%	0.749	0.0280	-0.612	0.025	0.005
80.00	4.70	3.35	8.00	0.00	1	43	135.8%	0.730	0.0314	-0.588	0.026	0.005
80.50	4.50	2.91	7.85	0.00	0	2	52.2%	0.907	0.0410	-0.121	0.013	0.006
81.00	3.30	2.40	7.00	0.00	14	51	124.6%	0.708	0.0355	-0.560	0.027	0.004
81.50	3.95	1.81	6.50	0.00	1	9	118.9%	0.695	0.0380	-0.545	0.027	0.004
82.00	3.27	1.35	6.00	0.00	1	22	113.1%	0.681	0.0407	-0.528	0.028	0.004
82.50	2.95	0.90	5.50	0.00	1	12	107.2%	0.666	0.0437	-0.511	0.028	0.004
83.00	2.88	1.30	5.50	0.98	11	63	52.0%	0.752	0.0785	-0.220	0.025	0.005
83.50	2.46	0.15	5.00	0.55	10	129	109.7%	0.618	0.0448	-0.547	0.030	0.004
84.00	1.75	0.10	5.00	0.73	1	445	117.6%	0.591	0.0426	-0.596	0.030	0.004
84.50	1.14	0.01	4.95	0.42	6	1,771	53.3%	0.616	0.0924	-0.269	0.030	0.004
85.00	1.09	0.05	2.80	0.63	12	8,894	70.2%	0.557	0.0725	-0.364	0.031	0.004
85.50	0.66	0.10	5.00	0.34	149	994	70.3%	0.521	0.0731	-0.367	0.031	0.003
86.00	0.40	0.20	0.68	0.20	287	3,763	24.4%	0.423	0.2067	-0.128	0.030	0.003
86.50	0.25	0.06	0.48	0.14	241	1,007	24.0%	0.321	0.1922	-0.114	0.028	0.002
87.00	0.16	0.05	0.21	0.08	35	2,447	19.5%	0.184	0.1755	-0.069	0.021	0.001
87.50	0.09	0.00	1.00	0.06	20	1,067	49.8%	0.322	0.0928	-0.234	0.028	0.002
88.00	0.06	0.00	1.18	0.04	96	4,557	60.2%	0.316	0.0763	-0.280	0.028	0.002
88.50	0.04	0.00	0.22	0.01	26	224	31.0%	0.121	0.0839	-0.082	0.016	0.001
89.00	0.02	0.02	0.24	0.00	99	2,807	35.4%	0.116	0.0712	-0.090	0.015	0.001
89.50	0.02	0.00	0.24	0.00	4	326	38.7%	0.106	0.0609	-0.092	0.014	0.001
90.00	0.02	0.00	0.02	0.01	8	369	24.2%	0.012	0.0163	-0.010	0.002	0.000
90.50	0.01	0.00	0.02	0.00	1	761	26.6%	0.011	0.0139	-0.010	0.002	0.000
91.00	0.01	0.00	0.02	0.00	1	202	28.9%	0.010	0.0122	-0.010	0.002	0.000
92.00	0.02	0.00	0.02	0.00	1	53	32.8%	0.008	0.0087	-0.009	0.002	0.000
93.00	0.02	0.00	0.02	0.00	1	11	37.1%	0.007	0.0070	-0.010	0.002	0.000
94.00	0.05	0.00	0.02	0.00	10	20	41.4%	0.007	0.0059	-0.010	0.001	0.000
95.00	0.08	0.00	0.02	0.00	1	12	45.3%	0.006	0.0048	-0.010	0.001	0.000
96.00	0.04	0.00	0.02	0.00	11	64	49.2%	0.005	0.0041	-0.010	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.02	0.00	1.84	0.00	0	2	367.8%	-0.038	0.0029	-0.389	0.006	-0.000
70.00	0.04	0.00	0.11	0.00	0	1	93.4%	-0.008	0.0029	-0.026	0.002	-0.000
71.00	0.02	0.00	0.02	0.00	13	17	70.3%	-0.002	0.0009	-0.004	0.000	-0.000
72.00	0.04	-	0.02	0.00	0	0	71.1%	-0.003	0.0018	-0.009	0.001	-0.000
73.00	0.05	0.00	0.02	0.00	30	28	60.9%	-0.002	0.0012	-0.005	0.000	-0.000
74.00	0.01	0.00	0.22	0.00	1	6	79.7%	-0.020	0.0078	-0.050	0.004	-0.000
75.00	0.05	0.00	0.02	0.00	1	139	51.6%	-0.002	0.0017	-0.005	0.001	-0.000
76.00	0.03	0.00	0.02	0.00	1	27	50.8%	-0.005	0.0034	-0.009	0.001	-0.000
77.00	0.02	0.00	0.02	0.00	1	22	46.1%	-0.005	0.0042	-0.009	0.001	-0.000
78.00	0.01	0.00	0.02	0.00	4	249	41.4%	-0.006	0.0055	-0.009	0.001	-0.000
79.00	0.01	0.00	0.02	0.00	8	912	36.3%	-0.007	0.0069	-0.009	0.002	-0.000
79.50	0.05	0.00	0.02	0.00	1	4	34.0%	-0.008	0.0081	-0.009	0.002	-0.000
80.00	0.01	0.00	0.02	0.00	3	2,160	31.3%	-0.008	0.0091	-0.009	0.002	-0.000
80.50	0.02	0.00	0.02	0.00	4	33	28.9%	-0.009	0.0109	-0.009	0.002	-0.000
81.00	0.03	0.01	0.02	0.00	6	1,741	26.6%	-0.010	0.0134	-0.009	0.002	-0.000
81.50	0.02	0.00	0.02	-0.01	1	1,017	23.8%	-0.011	0.0157	-0.009	0.002	-0.000
82.00	0.01	0.00	0.02	-0.05	51	4,620	21.5%	-0.013	0.0203	-0.009	0.003	-0.000
82.50	0.03	0.02	0.05	-0.04	6	804	22.5%	-0.034	0.0431	-0.021	0.006	-0.000
83.00	0.04	0.03	0.15	-0.07	17	3,964	26.0%	-0.092	0.0821	-0.055	0.013	-0.001
83.50	0.14	0.02	2.66	-0.05	5	690	63.1%	-0.321	0.0732	-0.289	0.028	-0.002
84.00	0.09	0.09	1.07	-0.22	95	6,024	49.4%	-0.328	0.0943	-0.227	0.028	-0.002
84.50	0.17	0.10	2.96	-0.32	46	769	57.0%	-0.390	0.0867	-0.279	0.030	-0.003
85.00	0.32	0.29	0.80	-0.40	151	6,799	29.9%	-0.391	0.1656	-0.144	0.030	-0.003
85.50	0.53	0.00	4.35	-0.50	27	386	62.0%	-0.480	0.0828	-0.314	0.031	-0.004
86.00	0.64	0.00	4.80	-0.75	313	1,140	60.9%	-0.522	0.0843	-0.308	0.031	-0.004
86.50	0.93	0.02	4.95	-0.92	3	397	55.4%	-0.572	0.0913	-0.275	0.030	-0.004
87.00	2.35	0.01	4.95	0.00	6	966	116.7%	-0.540	0.0438	-0.593	0.031	-0.004
87.50	1.68	0.10	5.00	0.00	9	172	109.8%	-0.567	0.0462	-0.552	0.031	-0.004
88.00	3.32	0.40	5.00	0.00	25	602	101.1%	-0.600	0.0492	-0.498	0.030	-0.005
88.50	2.01	0.55	5.35	0.00	61	85	102.1%	-0.623	0.0480	-0.495	0.029	-0.005
89.00	2.31	1.05	5.85	0.00	208	168	107.2%	-0.637	0.0451	-0.513	0.029	-0.005
89.50	2.05	1.51	6.45	0.00	3	0	115.0%	-0.646	0.0417	-0.546	0.029	-0.005
90.00	3.30	2.25	6.70	0.00	132	115	112.4%	-0.670	0.0415	-0.519	0.028	-0.005
90.50	3.70	2.51	7.45	0.00	0	0	124.6%	-0.668	0.0375	-0.577	0.028	-0.005
91.00	6.50	3.00	7.90	0.00	0	0	127.6%	-0.681	0.0361	-0.582	0.028	-0.005
92.00	4.10	4.00	8.60	0.00	0	0	127.1%	-0.715	0.0344	-0.550	0.026	-0.006
105.00	19.87	17.00	21.95	0.00	0	0	92.2%	-0.992	0.0031	-0.014	0.002	-0.009
110.00	24.97	22.00	26.95	0.00	0	0	109.4%	-0.993	0.0022	-0.013	0.001	-0.009
115.00	29.87	27.00	31.95	0.00	0	0	125.4%	-0.994	0.0016	-0.012	0.001	-0.009
120.00	34.87	32.00	36.95	0.00	0	0	140.6%	-0.995	0.0013	-0.012	0.001	-0.010

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.