XLP Option Chain

Data as of Nov 11, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

91.45

Change

+0.42

Open

90.54

Previous

91.03

High

91.46

Low

90.25

Bid

-

Ask

-

Volume

15,496,486

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

18.8%

Hist Vol

15.3%

Opt Volume

131,505

Open Int

1,836,069

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261113C00090000	1.39	1.64	1.22	1.46	61	1,317	W	90.00	XLP 261113P00090000	0.10	0.21	0.15	0.01	837	6,365	W
XLP 261113C00090500	0.98	1.19	0.71	0.98	7	1,170	W	90.50	XLP 261113P00090500	0.20	0.29	0.30	0.03	1	2,361	W
XLP 261113C00091000	0.68	0.86	0.75	0.57	718	3,586	W	91.00	XLP 261113P00091000	0.27	0.69	0.82	0.12	1	289	W
XLP 261113C00091500	0.45	0.60	0.50	0.27	361	117	W	91.50	XLP 261113P00091500	0.54	0.68	1.48	0.32	0	234	W
XLP 261113C00092000	0.16	0.33	0.30	0.10	138	1,976	W	92.00	XLP 261113P00092000	0.80	1.07	1.72	0.64	0	639	W
XLP 261113C00092500	0.08	0.54	0.13	0.03	2	159	W	92.50	XLP 261113P00092500	1.13	2.91	1.56	1.07	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261120C00090000	1.85	2.11	1.75	1.87	5	2,512	S	90.00	XLP 261120P00090000	0.48	0.65	0.56	0.25	2,222	11,748	S
XLP 261120C00090500	1.55	1.72	1.43	1.50	277	1,397	S	90.50	XLP 261120P00090500	0.65	0.77	0.71	0.38	555	319	S
XLP 261120C00091000	1.25	1.38	1.35	1.17	378	1,600	S	91.00	XLP 261120P00091000	0.82	0.97	0.97	0.55	222	1,870	S
XLP 261120C00091500	0.88	1.11	1.05	0.89	248	932	S	91.50	XLP 261120P00091500	1.03	1.22	1.32	0.76	0	557	S
XLP 261120C00092000	0.65	0.88	0.65	0.65	463	1,648	S	92.00	XLP 261120P00092000	1.30	1.46	1.42	1.03	83	3,798	S
XLP 261120C00092500	0.54	0.68	0.58	0.46	461	1,081	S	92.50	XLP 261120P00092500	1.57	1.77	2.16	1.34	1	242	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261127C00090000	2.10	2.33	2.27	2.42	7	517	W	90.00	XLP 261127P00090000	0.70	0.80	0.75	0.38	140	79	W
XLP 261127C00090500	1.75	2.20	1.85	2.05	0	9	W	90.50	XLP 261127P00090500	0.86	1.00	1.00	0.51	1	0	W
XLP 261127C00091000	1.43	1.75	1.30	1.72	112	192	W	91.00	XLP 261127P00091000	1.04	1.17	1.19	0.68	145	23	W
XLP 261127C00091500	1.15	1.40	1.33	1.42	1	0	W	91.50	XLP 261127P00091500	1.26	1.40	1.33	0.87	1	0	W
XLP 261127C00092000	0.90	1.13	0.80	1.15	31	413	W	92.00	XLP 261127P00092000	1.47	1.65	2.43	1.10	0	21	W
XLP 261127C00092500	0.70	0.93	0.62	0.92	1	112	W	92.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261204C00090000	2.25	2.72	2.24	3.11	0	87	W	90.00	XLP 261204P00090000	0.92	1.09	1.16	0.40	0	170	W
XLP 261204C00090500	2.02	2.35	2.17	2.74	0	27	W	90.50	XLP 261204P00090500	1.10	1.30	1.93	0.52	0	458	W
XLP 261204C00091000	1.80	2.00	1.80	2.39	351	39	W	91.00	XLP 261204P00091000	1.28	1.43	1.44	0.66	16	240	W
XLP 261204C00091500	1.35	1.76	1.75	2.06	0	103	W	91.50	XLP 261204P00091500	1.50	1.69	2.10	0.83	0	4	W
XLP 261204C00092000	1.17	1.57	1.25	1.76	1	35	W	92.00	XLP 261204P00092000	1.59	1.91	1.96	1.02	6	137	W
XLP 261204C00092500	0.96	1.21	1.22	1.49	0	266	W	92.50	XLP 261204P00092500	1.96	2.24	2.77	1.25	1	1	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261211C00090000	2.59	2.93	2.68	3.99	2	8	W	90.00	XLP 261211P00090000	1.11	1.28	1.38	0.36	0	11	W
XLP 261211C00090500	2.26	2.73	2.64	3.59	0	24	W	90.50	XLP 261211P00090500	1.31	1.48	1.77	0.45	0	9	W
XLP 261211C00091000	1.96	2.43	1.86	3.22	13	145	W	91.00	XLP 261211P00091000	1.50	1.81	2.01	0.57	1	7	W
XLP 261211C00091500	1.55	2.18	2.17	2.87	0	1	W	91.50	XLP 261211P00091500	1.74	1.90	2.30	0.70	0	161	W
XLP 261211C00092000	1.42	1.95	1.13	2.53	0	129	W	92.00	XLP 261211P00092000	1.95	2.20	2.54	0.86	0	323	W
XLP 261211C00092500	1.15	1.71	2.10	2.22	0	293	W	92.50	XLP 261211P00092500	2.24	2.51	2.67	1.04	0	227	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261218C00089000	3.35	3.90	3.45	5.92	4	9,404	S	89.00	XLP 261218P00089000	1.01	1.14	1.13	0.17	51	10,284	S
XLP 261218C00090000	2.80	3.20	2.85	5.06	275	6,565	S	90.00	XLP 261218P00090000	1.33	1.50	1.40	0.28	315	5,780	S
XLP 261218C00091000	2.39	2.56	2.38	4.26	72	2,649	S	91.00	XLP 261218P00091000	1.70	1.87	1.85	0.44	17	5,662	S
XLP 261218C00092000	1.85	2.01	1.95	3.51	26	12,695	S	92.00	XLP 261218P00092000	2.14	2.34	2.22	0.66	7	1,137	S
XLP 261218C00093000	1.35	1.58	1.35	2.84	403	8,329	S	93.00	XLP 261218P00093000	2.70	2.90	3.26	0.95	177	1,229	S
XLP 261218C00094000	1.05	1.15	1.14	2.24	5,949	560	S	94.00	XLP 261218P00094000	3.15	3.65	4.11	1.31	1	120	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 261224C00090000	2.74	3.35	2.65	6.16	276	4	W	90.00	XLP 261224P00090000	1.72	2.02	2.10	0.21	5	7	W
XLP 261224C00090500	2.62	3.05	2.60	5.74	5	16	W	90.50	XLP 261224P00090500	1.92	2.10	2.15	0.26	5	1	W
XLP 261224C00091000	2.13	2.74	2.10	5.33	1	37	W	91.00	XLP 261224P00091000	2.10	2.45	2.79	0.32	0	7	W
XLP 261224C00091500	2.02	2.46	2.19	4.93	12	0	W	91.50	—	—	—	—	—	—	—	—
XLP 261224C00092500	1.52	1.94	1.52	4.17	2	0	W	92.50	—	—	—	—	—	—	—	—
XLP 261224C00093000	1.20	1.74	1.24	3.81	2	0	W	93.00	XLP 261224P00093000	3.10	4.10	5.20	0.70	0	1	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
XLP 270115C00089000	2.92	5.05	4.10	12.48	0	707	S	89.00	XLP 270115P00089000	1.66	2.11	1.81	0.02	12	2,125	S
XLP 270115C00090000	3.25	3.75	3.39	11.60	741	5,986	S	90.00	XLP 270115P00090000	2.10	2.26	2.15	0.03	735	10,137	S
XLP 270115C00091000	2.45	3.10	2.52	10.74	12	515	S	91.00	XLP 270115P00091000	2.35	2.98	2.82	0.05	627	180	S
XLP 270115C00092000	2.14	2.81	2.34	9.88	21	5,159	S	92.00	XLP 270115P00092000	3.00	3.75	3.55	0.08	8	600	S
XLP 270115C00093000	1.79	2.06	1.83	9.04	8	717	S	93.00	XLP 270115P00093000	3.55	3.90	4.20	0.13	0	139	S
XLP 270115C00094000	1.20	1.98	1.49	8.21	2,240	17,742	S	94.00	XLP 270115P00094000	4.15	4.60	5.05	0.19	11	8	S

Below are few quick-links for most popular options chains: