XLP · Option chain

XLP Option Chain

Every listed XLP strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$85.26

Call open interest

61,605

Put open interest

122,238

Put/call (volume)

2.04

9,806 contracts changed hands across these expirations — 3,224 calls against 6,582 puts. Puts outtraded calls 2.04 to one.

Sep 11, 20266 days

call OI 5,807 · put OI 6,945

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.80 / 21.70	—	1	65	—	0.00 / 1.03	—	—
—	14.80 / 16.75	—	—	70	—	0.00 / 0.23	—	1
—	9.80 / 11.30	—	—	75	—	0.00 / 4.80	—	2
—	7.60 / 9.05	—	—	77	—	0.00 / 0.03	—	1
—	5.15 / 9.70	—	—	78	—	0.00 / 1.44	—	104
—	4.55 / 8.25	—	—	79	—	0.00 / 4.80	—	121
—	3.20 / 7.45	—	—	80	0.03	0.00 / 0.04	1	6
—	3.05 / 7.50	—	—	80.5	0.03	0.00 / 4.80	33	5
—	2.20 / 6.80	—	10	81	0.03	0.02 / 0.08	59	310
—	1.70 / 6.40	—	4	81.5	—	0.00 / 4.80	—	23
—	1.38 / 5.00	—	2	82	—	0.01 / 0.15	—	141
—	0.69 / 5.50	—	—	82.5	0.06	0.00 / 0.07	15	71
—	1.67 / 5.00	—	14	83	0.10	0.00 / 1.38	5	212
—	0.21 / 5.00	—	47	83.5	0.15	0.00 / 1.50	22	188
—	0.04 / 3.25	—	7	84	0.21	0.00 / 0.44	121	1,773
—	0.01 / 4.95	—	52	84.5	0.37	0.10 / 1.53	25	294
1.04	0.57 / 1.29	56	88	85	0.55	0.06 / 0.88	140	341
0.64	0.03 / 2.13	148	540	85.5	0.66	0.12 / 1.01	27	342
0.41	0.16 / 1.50	98	306	86	0.97	0.06 / 5.00	5	23
0.26	0.18 / 0.30	43	844	86.5	—	0.10 / 5.00	—	91
0.18	0.10 / 0.24	28	327	87	1.65	0.37 / 5.00	1	2,862
0.09	0.00 / 4.80	1	323	87.5	2.20	0.20 / 4.00	1	13
0.07	0.00 / 0.90	13	250	88	—	0.70 / 5.00	—	14
0.03	0.00 / 1.99	8	52	88.5	—	2.55 / 3.65	—	6
0.04	0.00 / 0.14	2	26	89	—	1.52 / 5.00	—	—
—	0.00 / 2.50	—	4	89.5	—	3.55 / 4.65	—	1
—	0.00 / 0.95	—	34	90	—	3.05 / 6.95	—	—
—	0.00 / 1.93	—	3	90.5	—	3.55 / 7.45	—	—
—	0.00 / 4.80	—	2,669	91	—	4.05 / 7.95	—	—
—	0.00 / 1.03	—	1	91.5	—	4.50 / 7.70	—	—
—	0.00 / 4.80	—	2	92	—	6.00 / 7.50	—	—
—	0.00 / 4.80	—	1	92.5	—	5.30 / 9.50	—	—
—	0.00 / 4.80	—	200	93	—	7.00 / 8.50	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 46,883 · put OI 98,826

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.80 / 21.15	—	5	65	—	0.00 / 0.03	—	3,727
—	18.65 / 20.10	—	21	66	—	0.00 / 1.04	—	502
—	16.85 / 20.65	—	28	67	—	0.00 / 1.24	—	48
—	16.65 / 18.15	—	17	68	—	0.00 / 1.24	—	2,323
—	14.30 / 18.80	—	37	69	—	0.00 / 4.80	—	67
—	13.10 / 17.90	—	72	70	—	0.00 / 1.05	—	1,165
—	13.55 / 15.35	—	158	71	—	0.00 / 4.80	—	86
—	11.15 / 15.80	—	32	72	—	0.00 / 0.03	—	598
—	10.00 / 14.80	—	20	73	—	0.00 / 4.80	—	124
—	9.20 / 13.55	—	25	74	—	0.00 / 4.80	—	577
—	8.55 / 12.75	—	144	75	—	0.00 / 4.80	—	556
—	7.20 / 11.90	—	59	76	—	0.00 / 0.10	—	2,604
—	6.55 / 10.35	—	111	77	—	0.00 / 0.14	—	651
—	5.45 / 9.95	—	324	78	0.04	0.03 / 0.60	4	5,455
—	4.90 / 8.10	—	215	79	0.03	0.00 / 0.47	1	766
—	3.25 / 8.00	—	927	80	0.06	0.03 / 0.50	2	13,070
—	2.75 / 7.50	—	—	80.5	0.05	0.00 / 4.80	1	2
—	2.26 / 6.45	—	378	81	0.08	0.05 / 0.66	42	8,994
—	1.78 / 6.50	—	—	81.5	0.09	0.00 / 1.21	3	8
—	1.94 / 5.70	—	615	82	0.13	0.12 / 0.14	3	6,426
—	1.15 / 5.15	—	17	82.5	0.22	0.01 / 0.39	524	40
—	1.16 / 4.60	—	882	83	0.28	0.17 / 0.39	505	13,871
—	0.25 / 5.00	—	15	83.5	0.28	0.08 / 0.55	27	225
1.72	1.36 / 2.44	1	2,649	84	0.39	0.35 / 0.65	197	14,383
—	1.03 / 2.05	—	4	84.5	0.53	0.47 / 0.94	39	499
1.22	0.76 / 1.48	23	2,844	85	0.80	0.70 / 1.08	1,878	7,883
1.00	0.00 / 1.37	35	611	85.5	1.22	0.58 / 2.72	25	1,143
0.73	0.47 / 2.00	342	9,922	86	1.20	1.09 / 5.00	98	6,914
0.55	0.11 / 0.87	5	382	86.5	1.58	1.07 / 5.00	2	20
0.35	0.15 / 1.11	91	6,134	87	—	1.39 / 2.30	—	4,591
0.35	0.20 / 0.50	9	813	87.5	—	1.76 / 4.60	—	199
0.22	0.01 / 0.28	67	6,208	88	2.62	1.33 / 5.15	1	553
0.14	0.01 / 0.37	2	271	88.5	—	1.35 / 5.50	—	4
0.15	0.02 / 0.17	11	4,146	89	—	1.50 / 5.95	—	691
0.08	0.00 / 4.80	8	362	89.5	—	2.55 / 5.85	—	—
0.06	0.00 / 0.08	26	3,787	90	—	3.00 / 6.95	—	60
0.04	0.00 / 4.80	2	21	90.5	—	3.20 / 7.45	—	—
0.03	0.00 / 4.80	5	1,043	91	—	4.00 / 7.95	—	—
0.03	0.01 / 1.00	27	1,101	92	—	4.75 / 9.00	—	—
0.03	0.00 / 1.20	1	269	93	—	5.80 / 9.70	—	—
—	0.00 / 4.80	—	305	94	—	6.80 / 10.40	—	—
—	0.00 / 4.10	—	310	95	—	7.85 / 11.40	—	1
—	0.00 / 4.80	—	410	96	—	8.85 / 13.00	—	—
—	0.00 / 0.50	—	1,105	100	—	12.40 / 17.00	—	—
—	0.00 / 0.38	—	84	105	—	19.00 / 20.40	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,447 · put OI 2,407

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.30 / 21.70	—	3	65	—	0.00 / 1.26	—	—
—	13.35 / 18.00	—	—	70	—	0.00 / 4.80	—	45
—	8.20 / 12.90	—	—	75	—	0.00 / 4.80	—	7
—	6.05 / 10.95	—	—	77	—	0.00 / 4.80	—	2
—	7.05 / 8.15	—	—	78	0.12	0.00 / 0.48	1	7
—	5.20 / 9.00	—	—	79	—	0.00 / 4.80	—	12
—	5.40 / 6.75	—	—	79.5	—	0.00 / 4.80	—	2
—	3.95 / 7.25	—	8	80	0.11	0.00 / 4.80	53	18
—	3.05 / 7.35	—	3	80.5	—	0.00 / 0.72	—	8
—	3.95 / 5.25	—	—	81	—	0.00 / 4.80	—	16
—	2.51 / 6.00	—	—	81.5	0.21	0.00 / 1.82	127	24
—	1.36 / 6.00	—	36	82	0.29	0.23 / 0.75	59	214
—	1.15 / 5.00	—	—	82.5	0.41	0.05 / 0.67	79	82
—	0.67 / 4.90	—	3	83	0.49	0.30 / 0.76	6	240
—	0.15 / 5.00	—	—	83.5	0.72	0.05 / 0.89	2	109
—	0.17 / 3.75	—	3	84	0.73	0.68 / 1.10	5	459
—	0.44 / 3.10	—	28	84.5	0.98	0.85 / 2.00	406	51
1.31	0.30 / 5.00	9	44	85	1.18	1.15 / 1.30	392	914
1.10	0.31 / 1.53	3	32	85.5	1.57	0.95 / 2.40	2	76
0.87	0.31 / 2.24	5	53	86	1.73	1.32 / 2.17	4	10
0.75	0.00 / 2.31	16	64	86.5	1.99	1.68 / 3.15	2	7
0.55	0.00 / 2.03	176	162	87	2.79	1.65 / 5.00	7	18
0.37	0.00 / 2.05	3	43	87.5	3.20	1.87 / 4.55	52	16
0.30	0.19 / 0.55	52	295	88	3.05	1.64 / 5.60	1	46
0.19	0.00 / 0.37	11	31	88.5	—	1.80 / 6.00	—	6
0.20	0.00 / 4.80	3	78	89	—	2.18 / 5.85	—	7
0.12	0.00 / 1.21	1	19	89.5	—	2.60 / 7.00	—	5
—	0.00 / 4.80	—	14	90	—	2.90 / 7.40	—	4
—	0.00 / 4.80	—	15	90.5	—	3.80 / 7.30	—	1
—	0.00 / 4.80	—	500	91	—	4.35 / 8.00	—	1
—	0.00 / 4.80	—	5	92	—	4.95 / 9.35	—	—
—	0.00 / 4.80	—	7	95	—	8.50 / 11.50	—	—
—	0.00 / 4.80	—	1	100	—	12.75 / 17.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 990 · put OI 3,434

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.05 / 18.00	—	—	70	—	0.00 / 4.80	—	1
—	8.75 / 12.85	—	—	75	—	0.00 / 1.10	—	6
—	6.35 / 10.90	—	—	77	—	0.00 / 4.80	—	3
—	4.40 / 8.90	—	—	79	—	0.00 / 4.80	—	9
—	3.75 / 8.10	—	—	79.5	0.21	0.05 / 4.95	2	125
—	4.00 / 8.00	—	—	80	0.20	0.00 / 4.80	1	146
—	2.78 / 7.50	—	2	80.5	0.24	0.00 / 2.02	1	3
—	2.31 / 7.00	—	2	81	0.33	0.00 / 4.80	2	35
—	2.53 / 5.70	—	—	81.5	0.33	0.00 / 4.80	70	31
—	1.63 / 6.00	—	—	82	—	0.12 / 0.63	—	2,320
—	1.30 / 5.60	—	2	82.5	0.53	0.31 / 2.18	81	48
2.78	0.90 / 4.85	2	4	83	0.69	0.32 / 0.69	11	341
—	0.11 / 4.95	—	—	83.5	—	0.14 / 4.95	—	52
2.15	1.30 / 5.00	5	4	84	0.90	0.70 / 2.76	49	51
1.82	0.20 / 3.40	11	13	84.5	1.13	0.21 / 4.95	2	30
1.53	1.26 / 2.69	29	27	85	1.35	0.52 / 2.70	12	43
1.17	0.25 / 1.50	110	58	85.5	1.59	1.26 / 2.51	59	49
1.03	0.34 / 1.62	4	71	86	—	1.13 / 3.20	—	22
0.90	0.00 / 1.52	82	38	86.5	—	0.22 / 5.00	—	51
0.69	0.00 / 1.14	131	103	87	—	0.55 / 4.60	—	38
0.46	0.00 / 0.88	46	56	87.5	—	1.07 / 5.00	—	5
0.45	0.00 / 0.59	126	66	88	—	1.30 / 5.55	—	3
—	0.00 / 0.85	—	13	88.5	—	1.50 / 5.85	—	—
—	0.14 / 0.64	—	45	89	—	2.10 / 6.50	—	3
—	0.00 / 0.54	—	241	89.5	—	2.40 / 7.00	—	1
0.17	0.00 / 0.27	3	37	90	—	3.10 / 7.50	—	12
—	0.10 / 0.39	—	102	90.5	—	3.20 / 7.90	—	2
—	0.00 / 2.10	—	103	91	—	5.00 / 7.40	—	2
—	0.00 / 0.45	—	3	92	—	4.95 / 9.25	—	—
—	0.00 / 0.41	—	—	95	10.30	7.75 / 12.45	1	2
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 261 · put OI 301

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.95 / 8.15	—	—	79	0.17	0.00 / 2.12	1	2
—	3.30 / 8.00	—	—	80	0.30	0.00 / 2.13	9	20
—	3.35 / 6.85	—	1	80.5	—	0.00 / 4.80	—	10
—	2.30 / 6.95	—	—	81	0.37	0.00 / 4.80	6	12
—	2.35 / 6.45	—	—	81.5	0.41	0.00 / 0.77	58	13
—	1.60 / 6.50	—	—	82	0.59	0.38 / 4.95	52	15
—	1.90 / 5.20	—	—	82.5	0.65	0.05 / 4.95	50	11
—	1.20 / 4.65	—	—	83	0.91	0.00 / 4.80	52	11
—	0.78 / 5.00	—	—	83.5	—	0.00 / 1.79	—	67
—	0.75 / 5.00	—	2	84	1.12	0.00 / 4.80	38	33
—	0.00 / 4.50	—	39	85	1.49	0.60 / 4.95	19	43
—	0.00 / 3.30	—	36	85.5	1.65	0.15 / 4.95	1	45
1.26	0.00 / 2.13	35	7	86	1.98	0.00 / 3.60	25	8
0.96	0.00 / 1.41	56	11	86.5	—	0.36 / 5.00	—	—
0.95	0.00 / 1.33	136	15	87	2.82	1.01 / 4.60	14	3
0.62	0.00 / 1.17	56	80	87.5	—	1.02 / 4.85	—	—
0.62	0.00 / 1.17	102	50	88	3.32	1.45 / 5.30	28	5
—	0.00 / 0.91	—	6	88.5	—	1.94 / 6.20	—	—
—	0.00 / 2.35	—	—	89	—	2.75 / 5.70	—	3
—	0.00 / 0.67	—	4	89.5	—	2.59 / 6.50	—	—
—	0.00 / 0.58	—	5	90	—	3.30 / 7.50	—	—
—	0.00 / 0.51	—	2	91	—	4.90 / 6.65	—	—
—	0.00 / 1.63	—	3	92	—	6.35 / 7.75	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 6,217 · put OI 10,325

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	19.30 / 21.35	—	—	65	—	0.00 / 4.80	—	8
—	14.10 / 16.70	—	—	70	—	0.00 / 4.80	—	1
—	10.95 / 14.15	—	—	73	—	0.00 / 4.80	—	1
—	9.95 / 12.95	—	—	74	—	0.00 / 4.80	—	4
—	8.75 / 12.20	—	—	75	0.08	0.01 / 0.17	11	425
—	7.75 / 11.20	—	—	76	0.11	0.00 / 0.39	29	23
—	6.25 / 11.00	—	—	77	0.12	0.00 / 0.49	12	8
—	5.85 / 9.20	—	3	78	0.20	0.00 / 0.34	3	58
—	4.90 / 8.20	—	—	79	0.26	0.00 / 1.07	48	201
—	4.10 / 7.30	—	11	80	0.33	0.27 / 0.35	107	2,898
—	3.10 / 6.55	—	—	81	0.45	0.35 / 0.54	76	204
4.12	1.61 / 6.50	2	2	82	0.62	0.24 / 1.00	246	2,589
—	1.48 / 5.30	—	1	83	0.89	0.72 / 1.05	140	365
2.57	1.52 / 3.60	8	20	84	1.20	0.68 / 1.45	82	185
1.85	1.60 / 2.35	39	1,536	85	1.70	1.28 / 1.73	113	3,191
1.42	0.75 / 1.80	7	3,842	86	2.14	1.14 / 4.95	24	83
1.00	0.66 / 1.23	141	118	87	2.97	1.72 / 4.70	14	22
0.65	0.41 / 0.79	122	88	88	3.47	1.52 / 5.90	28	16
0.44	0.33 / 1.54	33	167	89	—	2.13 / 6.70	—	4
0.35	0.00 / 0.49	18	120	90	—	2.90 / 6.95	—	6
0.20	0.05 / 0.34	539	123	91	—	3.90 / 8.50	—	2
0.18	0.00 / 0.29	27	66	92	—	5.35 / 8.85	—	10
—	0.00 / 0.47	—	16	93	—	5.90 / 9.95	—	—
0.12	0.00 / 0.26	23	11	94	—	6.70 / 11.35	—	—
—	0.03 / 0.20	—	88	95	—	7.80 / 12.50	—	18
—	0.00 / 1.65	—	5	96	—	9.50 / 12.50	—	—
—	0.00 / 1.22	—	—	100	—	12.95 / 17.50	—	1
—	0.00 / 4.80	—	—	105	—	17.70 / 22.50	—	2
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on XLP

XLP options score XLP gamma walls XLP max pain XLP IV rank XLP put/call ratio XLP options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.