Skip to content

State Street Consumer Staples Select Sector SPDR ETF

US · XLP Listed 1970
87.96 -0.30 -0.34%
Live - 5344 symbols - heartbeat 491s ago · 2026-10-27 04:00

✦ Today's options flow

Puts lead
9533 32371
■ Call volume■ Put volume
  • Puts are outnumbering calls 3.4 to 1 today — that can mean bearish bets or just hedging against an existing position, options volume alone can't tell you which.

Options-implied move vs. analyst target

The chain's longest listed expiration (Nov 20, 2026, 24 days out) implies 19.02% annualized vol near the money — a one-standard-deviation move to roughly $83.67–$92.25 by then.

Options-implied (~68% band), 24d
$83.67now $87.96$92.25

No analyst target range on file to compare against.

Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 24 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.

Most active contracts today

ContractTypeLastVolumeOpen int.IV
Oct 30 $87.00 Put $0.47 5,869 3,529 21.12%
Oct 30 $86.00 Put $0.20 5,062 938 19.14%
Nov 20 $86.00 Put $0.80 5,013 42,837 17.87%
Oct 30 $85.00 Put $0.08 3,148 16,969 23.74%
Nov 20 $82.00 Put $0.16 2,023 12,192 20.00%
Oct 16 $88.00 Call $0.05 1,620 1,143 37.26%
Oct 16 $87.00 Put $0.54 1,619 1,512 230.66%
Oct 23 $88.50 Put $0.10 858 805 46.90%
Oct 23 $90.00 Call $0.90 801 803 42.67%
Nov 20 $85.00 Put $0.52 731 16,265 18.28%

Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.

Full chain, by expiration

Oct 9, 2026 (46 strikes)
CallsStrikePuts
LastVolOILastVolOI
$33.43 0 0 $50.00 $0.00 0 4
$28.44 0 1 $55.00 $0.00 0 2
$23.44 0 1 $60.00 $0.00 0 1
$18.44 0 0 $65.00 $0.00 0 1
$13.44 0 0 $70.00 $0.00 0 18
$9.44 0 0 $74.00 $0.00 0 60
$8.44 0 1 $75.00 $0.00 0 42
$7.44 0 1 $76.00 $0.00 0 36
$6.44 0 5 $77.00 $0.00 0 293
$5.44 0 7 $78.00 $0.01 0 526
$4.45 0 6 $79.00 $0.02 0 315
$3.96 0 7 $79.50 $0.02 0 574
$3.46 0 147 $80.00 $0.03 0 652
$2.80 2 303 $80.50 $0.01 7 331
$2.00 4 246 $81.00 $0.04 0 606
$1.98 0 595 $81.50 $0.04 0 121
$1.21 1 2,521 $82.00 $0.06 11 390
$0.99 0 556 $82.50 $0.05 0 323
$0.56 0 373 $83.00 $0.12 24 97
$0.10 21 521 $83.50 $0.35 0 28
$0.01 22 273 $84.00 $0.65 0 0
$0.03 0 195 $84.50 $1.10 0 0
$0.01 2 131 $85.00 $1.72 2 15
$0.00 0 112 $85.50 $2.08 0 0
$0.00 0 594 $86.00 $2.58 0 0
$0.00 0 63 $86.50 $3.08 0 0
$0.00 0 46 $87.00 $3.58 0 0
$0.00 0 113 $87.50 $4.08 0 0
$0.00 0 80 $88.00 $4.58 0 0
$0.00 0 93 $88.50 $5.08 0 0
$0.00 0 206 $89.00 $5.58 0 0
$0.00 0 305 $89.50 $6.08 0 0
$0.00 0 18 $90.00 $6.58 0 1
$0.00 0 3 $90.50 $7.08 0 1
$0.00 0 5 $91.00 $7.58 0 0
$0.00 0 6 $91.50 $8.08 0 0
$0.00 0 2 $92.00 $8.58 0 1
$0.00 0 0 $92.50 $9.08 0 0
$0.00 0 0 $93.00 $9.58 0 0
$0.00 0 0 $94.00 $10.58 0 0
$0.00 0 0 $95.00 $11.58 0 0
$0.00 0 0 $100.00 $16.58 0 0
$0.00 0 0 $105.00 $21.58 0 0
$0.00 0 4 $110.00 $26.58 0 0
$0.00 0 2 $115.00 $31.58 0 0
$0.00 0 4 $120.00 $36.58 0 0
Oct 16, 2026 (53 strikes)
CallsStrikePuts
LastVolOILastVolOI
$41.06 0 0 $45.00 $0.00 0 0
$36.06 0 0 $50.00 $0.00 0 0
$31.06 0 0 $55.00 $0.00 0 0
$26.06 0 3 $60.00 $0.00 0 0
$21.06 0 0 $65.00 $0.00 0 9
$16.06 0 2 $70.00 $0.00 0 5
$15.06 0 3 $71.00 $0.00 0 12
$14.06 0 5 $72.00 $0.00 0 1
$13.06 0 5 $73.00 $0.00 0 23
$12.06 0 7 $74.00 $0.00 0 41
$11.06 0 5 $75.00 $0.00 0 444
$11.93 1 5 $76.00 $0.01 0 115
$10.42 8 10 $77.00 $0.02 1 92
$9.47 9 8 $78.00 $0.01 5 291
$8.61 2 6 $79.00 $0.01 11 502
$8.28 1 31 $79.50 $0.02 0 300
$7.79 2 265 $80.00 $0.01 10 4,927
$7.36 1 29 $80.50 $0.01 2 445
$7.53 9 647 $81.00 $0.02 0 3,367
$5.25 5 99 $81.50 $0.02 0 2,059
$5.35 10 1,156 $82.00 $0.01 15 3,015
$5.51 3 1,276 $82.50 $0.01 1 939
$3.78 24 1,832 $83.00 $0.01 13 2,111
$3.52 2 314 $83.50 $0.03 0 156
$2.77 14 1,305 $84.00 $0.01 32 1,010
$1.63 0 661 $84.50 $0.07 0 370
$1.76 158 3,420 $85.00 $0.11 0 67
$1.84 14 197 $85.50 $0.04 62 43
$1.01 577 4,065 $86.00 $0.12 406 334
$0.49 42 128 $86.50 $0.29 233 186
$0.26 78 661 $87.00 $0.54 1,619 1,512
$0.18 5 38 $87.50 $0.86 630 514
$0.05 1,620 1,143 $88.00 $0.47 8 0
$0.01 310 278 $88.50 $1.81 105 0
$0.03 271 407 $89.00 $2.95 0 0
$0.01 375 388 $90.00 $3.94 0 0
$0.01 44 654 $91.00 $4.94 0 0
$0.00 0 22 $92.00 $5.94 0 0
$0.00 0 8 $93.00 $6.94 0 0
$0.00 0 32 $94.00 $7.94 0 0
$0.00 0 76 $95.00 $8.94 0 0
$0.00 0 4 $96.00 $9.94 0 0
$0.00 0 0 $97.00 $10.94 0 0
$0.00 0 0 $98.00 $11.94 0 0
$0.00 0 0 $99.00 $12.94 0 0
$0.00 0 0 $100.00 $13.94 0 0
$0.00 0 1 $101.00 $14.94 0 0
$0.00 0 0 $105.00 $18.94 0 0
$0.00 0 0 $110.00 $23.94 0 0
$0.00 0 0 $115.00 $28.94 0 0
$0.00 0 0 $120.00 $33.94 0 0
$0.00 0 0 $125.00 $38.94 0 0
$0.00 0 0 $130.00 $43.94 0 0
Oct 23, 2026 (46 strikes)
CallsStrikePuts
LastVolOILastVolOI
$37.15 0 0 $50.00 $0.00 0 0
$32.15 0 2 $55.00 $0.00 0 0
$27.15 0 2 $60.00 $0.00 0 0
$22.15 0 0 $65.00 $0.00 0 0
$17.15 0 0 $70.00 $0.00 0 23
$13.15 0 0 $74.00 $0.00 0 15
$12.15 0 2 $75.00 $0.00 0 85
$14.06 1 2 $76.00 $0.00 0 43
$13.14 2 1 $77.00 $0.00 0 61
$12.43 2 5 $78.00 $0.01 0 86
$11.38 4 15 $79.00 $0.01 0 50
$10.95 59 30 $79.50 $0.01 0 586
$9.54 63 163 $80.00 $0.01 3 328
$8.92 8 22 $80.50 $0.01 0 235
$8.18 2 11 $81.00 $0.01 0 231
$7.71 1 36 $81.50 $0.01 0 283
$7.17 55 101 $82.00 $0.03 2 303
$4.67 0 127 $82.50 $0.03 1 69
$4.17 0 123 $83.00 $0.01 0 324
$5.76 4 72 $83.50 $0.02 0 57
$5.44 1 105 $84.00 $0.01 9 88
$2.68 0 108 $84.50 $0.09 1 89
$3.73 4 269 $85.00 $0.04 0 138
$1.72 0 117 $85.50 $0.04 34 1,134
$2.21 6 166 $86.00 $0.01 8 872
$0.86 0 2,947 $86.50 $0.05 13 182
$1.16 3 204 $87.00 $0.03 21 1,003
$2.05 31 808 $87.50 $0.07 524 352
$1.89 101 1,273 $88.00 $0.04 312 439
$1.43 257 360 $88.50 $0.10 858 805
$0.97 231 437 $89.00 $0.17 504 490
$0.58 186 331 $89.50 $0.56 8 5
$0.90 801 803 $90.00 $0.80 5 5
$0.18 194 272 $90.50 $3.39 0 0
$0.14 74 165 $91.00 $3.89 0 0
$0.02 12 49 $91.50 $4.39 0 0
$0.01 2 64 $92.00 $4.89 0 0
$0.00 0 38 $92.50 $5.39 0 0
$0.00 0 11 $93.00 $5.89 0 0
$0.00 0 13 $94.00 $6.89 0 0
$0.00 0 14 $95.00 $7.89 0 0
$0.00 0 0 $100.00 $12.89 0 0
$0.00 0 0 $105.00 $17.89 0 0
$0.00 0 0 $110.00 $22.89 0 0
$0.00 0 0 $115.00 $27.89 0 0
$0.00 0 0 $120.00 $32.89 0 0
Oct 30, 2026 (45 strikes)
CallsStrikePuts
LastVolOILastVolOI
$38.33 0 0 $50.00 $0.00 0 2
$33.33 0 0 $55.00 $0.00 0 0
$28.33 0 1 $60.00 $0.00 0 0
$23.34 0 1 $65.00 $0.00 0 7
$18.35 0 0 $70.00 $0.01 0 10
$14.18 1 0 $74.00 $0.02 0 5
$13.25 1 0 $75.00 $0.02 0 44
$12.37 0 0 $76.00 $0.03 0 112
$11.04 1 0 $77.00 $0.03 0 125
$10.69 4 0 $77.50 $0.03 0 63
$10.19 3 0 $78.00 $0.01 571 629
$9.89 0 0 $78.50 $0.04 0 76
$9.39 0 0 $79.00 $0.04 0 104
$8.89 0 94 $79.50 $0.04 0 124
$8.39 0 12 $80.00 $0.04 0 356
$7.89 0 24 $80.50 $0.04 0 511
$7.40 0 100 $81.00 $0.05 0 170
$6.90 0 25 $81.50 $0.05 0 126
$5.86 9 121 $82.00 $0.01 9 650
$5.22 2 73 $82.50 $0.01 6 150
$4.77 5 356 $83.00 $0.01 9 500
$4.91 0 56 $83.50 $0.01 26 79
$4.05 13 837 $84.00 $0.04 6 88
$3.94 0 65 $84.50 $0.05 37 294
$3.48 0 134 $85.00 $0.08 3,148 16,969
$2.75 2 148 $85.50 $0.14 15 825
$2.09 61 620 $86.00 $0.20 5,062 938
$2.19 0 273 $86.50 $0.33 8 339
$1.15 11 177 $87.00 $0.47 5,869 3,529
$0.73 5 1,187 $87.50 $0.59 82 529
$0.72 676 1,216 $88.00 $0.73 212 1,550
$0.45 99 214 $88.50 $1.19 496 505
$0.29 52 3,630 $89.00 $1.27 0 110
$0.19 44 259 $89.50 $1.63 0 66
$0.13 19 933 $90.00 $1.99 0 18
$0.03 54 147 $91.00 $2.89 0 0
$0.01 55 245 $92.00 $3.79 0 0
$0.01 18 73 $93.00 $4.75 0 0
$0.01 20 83 $94.00 $5.74 0 0
$0.01 2 75 $95.00 $6.74 0 0
$0.00 0 0 $100.00 $11.74 0 0
$0.00 0 0 $105.00 $16.74 0 0
$0.00 0 0 $110.00 $21.74 0 0
$0.00 0 0 $115.00 $26.74 0 0
$0.00 0 0 $120.00 $31.74 0 0
Nov 6, 2026 (48 strikes)
CallsStrikePuts
LastVolOILastVolOI
$38.46 0 0 $50.00 $0.00 0 0
$33.47 0 0 $55.00 $0.00 0 0
$28.48 0 0 $60.00 $0.00 0 0
$23.49 0 0 $65.00 $0.01 0 0
$18.52 0 0 $70.00 $0.03 0 15
$13.55 0 0 $75.00 $1.04 1 45
$12.56 0 0 $76.00 $1.10 1 9
$12.06 0 0 $76.50 $0.05 0 2
$11.56 0 0 $77.00 $0.06 0 23
$11.06 0 0 $77.50 $0.06 0 117
$10.57 0 0 $78.00 $0.06 0 140
$10.07 0 0 $78.50 $0.06 0 120
$9.57 0 0 $79.00 $0.06 0 145
$9.07 0 0 $79.50 $0.07 0 43
$8.58 0 0 $80.00 $0.07 0 1,547
$8.08 0 61 $80.50 $0.02 19 34
$7.58 0 77 $81.00 $0.07 0 32
$7.09 0 87 $81.50 $0.06 1 153
$6.59 0 49 $82.00 $0.04 313 64
$6.11 0 48 $82.50 $0.07 5 481
$4.90 5 48 $83.00 $0.14 0 4,560
$5.19 0 21 $83.50 $0.08 101 554
$4.73 0 235 $84.00 $0.22 0 2,615
$4.28 0 82 $84.50 $0.22 8 134
$3.66 1 161 $85.00 $0.27 50 2,550
$2.80 102 156 $85.50 $0.30 106 178
$2.34 15 478 $86.00 $0.39 610 3,863
$1.90 100 104 $86.50 $0.61 145 539
$2.27 0 257 $87.00 $0.76 15 1,060
$1.33 18 87 $87.50 $0.89 1 148
$1.17 218 138 $88.00 $1.13 18 894
$0.77 82 341 $88.50 $1.52 20 82
$0.63 14 193 $89.00 $1.56 0 5
$0.59 30 64 $89.50 $1.60 11 80
$0.36 67 248 $90.00 $2.20 0 73
$0.42 145 23 $90.50 $2.58 0 0
$0.19 64 525 $91.00 $2.96 0 0
$0.32 0 310 $91.50 $3.38 0 0
$0.10 110 512 $92.00 $3.83 0 0
$0.11 2 21 $92.50 $4.30 0 0
$0.08 2 393 $93.00 $4.77 0 0
$0.03 17 24 $94.00 $5.74 0 0
$0.01 35 160 $95.00 $6.74 0 0
$0.00 0 0 $100.00 $11.74 0 0
$0.00 0 0 $105.00 $16.74 0 0
$0.00 0 0 $110.00 $21.74 0 0
$0.00 0 0 $115.00 $26.74 0 0
$0.00 0 0 $120.00 $31.74 0 0
Nov 13, 2026 (42 strikes)
CallsStrikePuts
LastVolOILastVolOI
$38.39 0 0 $50.00 $0.00 0 0
$33.40 0 0 $55.00 $0.00 0 0
$28.41 0 0 $60.00 $0.00 0 0
$23.43 0 0 $65.00 $0.00 0 0
$18.45 0 0 $70.00 $0.01 0 0
$13.48 0 0 $75.00 $0.03 0 8
$12.98 0 0 $75.50 $0.04 0 0
$12.49 0 0 $76.00 $0.04 0 32
$11.99 0 0 $76.50 $0.04 0 16
$11.50 0 0 $77.00 $0.05 0 27
$11.01 0 0 $77.50 $0.05 0 5
$10.51 0 0 $78.00 $0.06 0 51
$10.02 0 0 $78.50 $0.07 0 11
$9.53 0 1 $79.00 $0.07 0 37
$9.04 0 0 $79.50 $0.08 0 13
$8.54 0 2 $80.00 $0.15 96 416
$8.05 0 17 $80.50 $0.10 0 43
$7.56 0 28 $81.00 $0.11 0 173
$7.08 0 6 $81.50 $0.11 2 10
$6.60 0 319 $82.00 $0.14 0 59
$6.13 0 14 $82.50 $0.17 51 33
$5.69 0 40 $83.00 $0.19 3 112
$5.08 1 539 $83.50 $0.27 0 8,309
$4.49 1 200 $84.00 $0.31 12 129
$3.75 1 20 $84.50 $0.37 21 71
$3.95 0 152 $85.00 $0.40 60 69
$3.55 0 553 $85.50 $0.51 128 13
$3.18 3 143 $86.00 $0.64 18 21
$2.24 1 48 $86.50 $0.81 122 15
$2.27 1 49 $87.00 $0.98 5 24
$1.37 12 39 $88.00 $1.46 104 118
$1.09 2 130 $89.00 $1.87 0 18
$0.64 272 631 $90.00 $2.53 0 63
$0.39 274 789 $91.00 $3.20 0 4
$0.25 123 256 $92.00 $4.01 0 0
$0.35 24 62 $93.00 $4.85 0 0
$0.20 0 35 $95.00 $6.81 0 0
$0.11 0 24 $100.00 $11.75 0 0
$0.06 0 0 $105.00 $16.74 0 0
$0.03 0 0 $110.00 $21.74 0 0
$0.02 0 0 $115.00 $26.74 0 0
$0.01 0 0 $120.00 $31.74 0 0
Nov 20, 2026 (53 strikes)
CallsStrikePuts
LastVolOILastVolOI
$43.36 0 0 $45.00 $0.00 0 0
$38.38 0 0 $50.00 $0.00 0 0
$33.39 0 0 $55.00 $0.00 0 0
$28.41 0 0 $60.00 $0.00 0 0
$23.42 0 1 $65.00 $0.00 0 20
$19.43 0 0 $69.00 $0.00 0 12
$18.44 0 0 $70.00 $0.00 0 18
$17.44 0 0 $71.00 $0.00 0 1
$15.92 2 2 $72.00 $0.00 0 5
$15.45 0 0 $73.00 $0.00 0 59
$14.46 0 0 $74.00 $0.01 0 42
$13.46 0 1 $75.00 $0.01 0 684
$12.48 0 1 $76.00 $0.02 0 793
$11.49 0 90 $77.00 $0.04 8 231
$10.52 0 0 $78.00 $0.06 1 4,408
$9.55 0 4 $79.00 $0.07 6 1,066
$8.28 2 72 $80.00 $0.08 149 10,486
$7.64 1 82 $81.00 $0.13 2 12,883
$6.96 3 277 $82.00 $0.16 2,023 12,192
$6.23 0 1 $82.50 $0.26 0 1,291
$6.17 2 667 $83.00 $0.27 25 14,793
$5.35 0 3 $83.50 $0.36 1 115
$4.40 2 1,035 $84.00 $0.34 60 13,271
$3.90 19 7 $84.50 $0.49 45 521
$3.50 76 2,636 $85.00 $0.52 731 16,265
$3.75 0 2 $85.50 $0.69 43 2,164
$2.94 27 721 $86.00 $0.80 5,013 42,837
$3.00 0 83 $86.50 $0.89 173 1,238
$2.13 7 887 $87.00 $1.19 238 14,767
$1.87 45 542 $87.50 $1.26 561 2,973
$1.69 120 2,899 $88.00 $1.61 35 11,080
$1.36 170 369 $88.50 $1.82 5 86
$1.23 26 3,140 $89.00 $2.10 138 2,197
$1.09 4 504 $89.50 $2.42 0 29
$0.80 106 2,389 $90.00 $2.77 5 378
$0.68 8 199 $90.50 $2.87 4 4
$0.54 65 1,676 $91.00 $3.41 0 5
$0.44 21 94 $91.50 $3.76 0 0
$0.37 59 1,385 $92.00 $4.12 0 0
$0.48 0 38 $92.50 $4.54 0 0
$0.27 5 63 $93.00 $4.95 0 0
$0.22 2 556 $94.00 $5.86 0 0
$0.14 25 675 $95.00 $7.29 2 2
$0.08 72 38 $96.00 $7.78 0 0
$0.07 12 30 $97.00 $8.77 0 0
$0.04 6 6 $98.00 $9.76 0 0
$0.13 0 8 $99.00 $10.76 0 0
$0.02 6 18 $100.00 $11.75 0 0
$0.05 0 7 $105.00 $16.74 0 0
$0.02 0 0 $110.00 $21.74 0 0
$0.01 0 0 $115.00 $26.74 0 0
$0.01 0 0 $120.00 $31.74 0 0
$0.00 0 0 $125.00 $36.74 0 0

Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-27 12:01, refreshed a few times a day, not real-time.

For reference only, not investment advice. Options involve risk and are not suitable for every investor.

Quote time 2026-10-27 04:00:06 · For reference only, not investment advice and not tailored to your situation.

State Street Consumer Staples Select Sector SPDR ETF discussion 0 comments

Add a comment