# SPDR CNSMR STPLS SEC ETF (XLP) Option Chains

> XLP option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 11, 2026 (end of day).

## XLP quote

| Field | Value |
|---|---|
| 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 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 91.45.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/XLP.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261113C00090000 | 1.39 | 1.64 | 1.22 | 1.46 | 61 | 1,317 | 24.84% | 0.7853 | -0.0668 | 0.0197 | 0.1727 | 0.0039 | W |
| 90.50 | XLP 261113C00090500 | 0.98 | 1.19 | 0.71 | 0.98 | 7 | 1,170 | 22.15% | 0.7081 | -0.0785 | 0.0232 | 0.2281 | 0.0035 | W |
| 91.00 | XLP 261113C00091000 | 0.68 | 0.86 | 0.75 | 0.57 | 718 | 3,586 | 21.63% | 0.5862 | -0.1011 | 0.0263 | 0.2655 | 0.0029 | W |
| 91.50 | XLP 261113C00091500 | 0.45 | 0.60 | 0.50 | 0.27 | 361 | 117 | 21.87% | 0.4513 | -0.1146 | 0.0268 | 0.2671 | 0.0022 | W |
| 92.00 | XLP 261113C00092000 | 0.16 | 0.33 | 0.30 | 0.10 | 138 | 1,976 | 21.47% | 0.3201 | -0.1074 | 0.0242 | 0.2458 | 0.0016 | W |
| 92.50 | XLP 261113C00092500 | 0.08 | 0.54 | 0.13 | 0.03 | 2 | 159 | 19.28% | 0.1837 | -0.0738 | 0.0180 | 0.2035 | 0.0009 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261113P00090000 | 0.10 | 0.21 | 0.15 | 0.01 | 837 | 6,365 | 21.91% | -0.1840 | -0.1114 | 0.0180 | 0.1793 | -0.0009 | W |
| 90.50 | XLP 261113P00090500 | 0.20 | 0.29 | 0.30 | 0.03 | 1 | 2,361 | 20.83% | -0.2786 | -0.1378 | 0.0227 | 0.2379 | -0.0014 | W |
| 91.00 | XLP 261113P00091000 | 0.27 | 0.69 | 0.82 | 0.12 | 1 | 289 | 23.14% | -0.4173 | -0.1818 | 0.0264 | 0.2489 | -0.0021 | W |
| 91.50 | XLP 261113P00091500 | 0.54 | 0.68 | 1.48 | 0.32 | 0 | 234 | 18.87% | -0.5555 | -0.1648 | 0.0267 | 0.3086 | -0.0028 | W |
| 92.00 | XLP 261113P00092000 | 0.80 | 1.07 | 1.72 | 0.64 | 0 | 639 | 19.17% | -0.6985 | -0.1615 | 0.0235 | 0.2676 | -0.0036 | W |
| 92.50 | XLP 261113P00092500 | 1.13 | 2.91 | 1.56 | 1.07 | 0 | 3 | 30.71% | -0.7104 | -0.2268 | 0.0231 | 0.1639 | -0.0036 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261120C00090000 | 1.85 | 2.11 | 1.75 | 1.87 | 5 | 2,512 | 19.94% | 0.6961 | -0.0530 | 0.0501 | 0.1218 | 0.0152 | S |
| 90.50 | XLP 261120C00090500 | 1.55 | 1.72 | 1.43 | 1.50 | 277 | 1,397 | 19.60% | 0.6339 | -0.0564 | 0.0539 | 0.1334 | 0.0139 | S |
| 91.00 | XLP 261120C00091000 | 1.25 | 1.38 | 1.35 | 1.17 | 378 | 1,600 | 19.75% | 0.5645 | -0.0600 | 0.0565 | 0.1386 | 0.0124 | S |
| 91.50 | XLP 261120C00091500 | 0.88 | 1.11 | 1.05 | 0.89 | 248 | 932 | 19.03% | 0.4937 | -0.0587 | 0.0572 | 0.1458 | 0.0109 | S |
| 92.00 | XLP 261120C00092000 | 0.65 | 0.88 | 0.65 | 0.65 | 463 | 1,648 | 17.92% | 0.4161 | -0.0543 | 0.0560 | 0.1514 | 0.0092 | S |
| 92.50 | XLP 261120C00092500 | 0.54 | 0.68 | 0.58 | 0.46 | 461 | 1,081 | 17.91% | 0.3429 | -0.0513 | 0.0527 | 0.1428 | 0.0076 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261120P00090000 | 0.48 | 0.65 | 0.56 | 0.25 | 2,222 | 11,748 | 19.92% | -0.3024 | -0.0563 | 0.0501 | 0.1219 | -0.0070 | S |
| 90.50 | XLP 261120P00090500 | 0.65 | 0.77 | 0.71 | 0.38 | 555 | 319 | 19.49% | -0.3643 | -0.0595 | 0.0539 | 0.1341 | -0.0084 | S |
| 91.00 | XLP 261120P00091000 | 0.82 | 0.97 | 0.97 | 0.55 | 222 | 1,870 | 19.13% | -0.4326 | -0.0613 | 0.0564 | 0.1430 | -0.0100 | S |
| 91.50 | XLP 261120P00091500 | 1.03 | 1.22 | 1.32 | 0.76 | 0 | 557 | 18.95% | -0.5051 | -0.0618 | 0.0572 | 0.1464 | -0.0117 | S |
| 92.00 | XLP 261120P00092000 | 1.30 | 1.46 | 1.42 | 1.03 | 83 | 3,798 | 19.28% | -0.5760 | -0.0619 | 0.0562 | 0.1413 | -0.0133 | S |
| 92.50 | XLP 261120P00092500 | 1.57 | 1.77 | 2.16 | 1.34 | 1 | 242 | 18.13% | -0.6539 | -0.0552 | 0.0529 | 0.1414 | -0.0152 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261127C00090000 | 2.10 | 2.33 | 2.27 | 2.42 | 7 | 517 | 18.88% | 0.6635 | -0.0410 | 0.0697 | 0.1006 | 0.0256 | W |
| 90.50 | XLP 261127C00090500 | 1.75 | 2.20 | 1.85 | 2.05 | 0 | 9 | 17.39% | 0.6192 | -0.0395 | 0.0728 | 0.1141 | 0.0240 | W |
| 91.00 | XLP 261127C00091000 | 1.43 | 1.75 | 1.30 | 1.72 | 112 | 192 | 17.76% | 0.5596 | -0.0418 | 0.0754 | 0.1157 | 0.0217 | W |
| 91.50 | XLP 261127C00091500 | 1.15 | 1.40 | 1.33 | 1.42 | 1 | 0 | 17.74% | 0.5012 | -0.0423 | 0.0763 | 0.1173 | 0.0195 | W |
| 92.00 | XLP 261127C00092000 | 0.90 | 1.13 | 0.80 | 1.15 | 31 | 413 | 16.59% | 0.4381 | -0.0391 | 0.0754 | 0.1239 | 0.0171 | W |
| 92.50 | XLP 261127C00092500 | 0.70 | 0.93 | 0.62 | 0.92 | 1 | 112 | 16.55% | 0.3773 | -0.0376 | 0.0727 | 0.1198 | 0.0148 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261127P00090000 | 0.70 | 0.80 | 0.75 | 0.38 | 140 | 79 | 17.90% | -0.3271 | -0.0384 | 0.0690 | 0.1052 | -0.0134 | W |
| 90.50 | XLP 261127P00090500 | 0.86 | 1.00 | 1.00 | 0.51 | 1 | 0 | 17.84% | -0.3817 | -0.0405 | 0.0729 | 0.1115 | -0.0157 | W |
| 91.00 | XLP 261127P00091000 | 1.04 | 1.17 | 1.19 | 0.68 | 145 | 23 | 17.34% | -0.4376 | -0.0406 | 0.0753 | 0.1185 | -0.0180 | W |
| 91.50 | XLP 261127P00091500 | 1.26 | 1.40 | 1.33 | 0.87 | 1 | 0 | 17.14% | -0.4976 | -0.0406 | 0.0763 | 0.1214 | -0.0205 | W |
| 92.00 | XLP 261127P00092000 | 1.47 | 1.65 | 2.43 | 1.10 | 0 | 21 | 16.59% | -0.5603 | -0.0388 | 0.0754 | 0.1239 | -0.0231 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261204C00090000 | 2.25 | 2.72 | 2.24 | 3.11 | 0 | 87 | 18.06% | 0.6483 | -0.0341 | 0.0849 | 0.0892 | 0.0358 | W |
| 90.50 | XLP 261204C00090500 | 2.02 | 2.35 | 2.17 | 2.74 | 0 | 27 | 17.94% | 0.6027 | -0.0352 | 0.0883 | 0.0934 | 0.0334 | W |
| 91.00 | XLP 261204C00091000 | 1.80 | 2.00 | 1.80 | 2.39 | 351 | 39 | 18.05% | 0.5548 | -0.0362 | 0.0905 | 0.0951 | 0.0308 | W |
| 91.50 | XLP 261204C00091500 | 1.35 | 1.76 | 1.75 | 2.06 | 0 | 103 | 19.22% | 0.5074 | -0.0388 | 0.0914 | 0.0902 | 0.0281 | W |
| 92.00 | XLP 261204C00092000 | 1.17 | 1.57 | 1.25 | 1.76 | 1 | 35 | 16.28% | 0.4528 | -0.0327 | 0.0908 | 0.1058 | 0.0253 | W |
| 92.50 | XLP 261204C00092500 | 0.96 | 1.21 | 1.22 | 1.49 | 0 | 266 | 16.73% | 0.4039 | -0.0328 | 0.0888 | 0.1007 | 0.0226 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261204P00090000 | 0.92 | 1.09 | 1.16 | 0.40 | 0 | 170 | 18.11% | -0.3500 | -0.0328 | 0.0849 | 0.0890 | -0.0208 | W |
| 90.50 | XLP 261204P00090500 | 1.10 | 1.30 | 1.93 | 0.52 | 0 | 458 | 18.11% | -0.3961 | -0.0340 | 0.0883 | 0.0926 | -0.0236 | W |
| 91.00 | XLP 261204P00091000 | 1.28 | 1.43 | 1.44 | 0.66 | 16 | 240 | 17.40% | -0.4418 | -0.0334 | 0.0905 | 0.0986 | -0.0263 | W |
| 91.50 | XLP 261204P00091500 | 1.50 | 1.69 | 2.10 | 0.83 | 0 | 4 | 17.38% | -0.4916 | -0.0336 | 0.0914 | 0.0998 | -0.0293 | W |
| 92.00 | XLP 261204P00092000 | 1.59 | 1.91 | 1.96 | 1.02 | 6 | 137 | 16.15% | -0.5457 | -0.0308 | 0.0908 | 0.1066 | -0.0325 | W |
| 92.50 | XLP 261204P00092500 | 1.96 | 2.24 | 2.77 | 1.25 | 1 | 1 | 16.79% | -0.5937 | -0.0312 | 0.0888 | 0.1004 | -0.0355 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261211C00090000 | 2.59 | 2.93 | 2.68 | 3.99 | 2 | 8 | 17.41% | 0.6420 | -0.0302 | 0.0976 | 0.0815 | 0.0461 | W |
| 90.50 | XLP 261211C00090500 | 2.26 | 2.73 | 2.64 | 3.59 | 0 | 24 | 19.98% | 0.5899 | -0.0356 | 0.1016 | 0.0740 | 0.0422 | W |
| 91.00 | XLP 261211C00091000 | 1.96 | 2.43 | 1.86 | 3.22 | 13 | 145 | 18.33% | 0.5551 | -0.0332 | 0.1033 | 0.0820 | 0.0399 | W |
| 91.50 | XLP 261211C00091500 | 1.55 | 2.18 | 2.17 | 2.87 | 0 | 1 | 20.55% | 0.5145 | -0.0372 | 0.1043 | 0.0738 | 0.0369 | W |
| 92.00 | XLP 261211C00092000 | 1.42 | 1.95 | 1.13 | 2.53 | 0 | 129 | 18.16% | 0.4720 | -0.0329 | 0.1041 | 0.0834 | 0.0341 | W |
| 92.50 | XLP 261211C00092500 | 1.15 | 1.71 | 2.10 | 2.22 | 0 | 293 | 17.77% | 0.4290 | -0.0317 | 0.1028 | 0.0841 | 0.0311 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261211P00090000 | 1.11 | 1.28 | 1.38 | 0.36 | 0 | 11 | 18.05% | -0.3601 | -0.0281 | 0.0980 | 0.0790 | -0.0280 | W |
| 90.50 | XLP 261211P00090500 | 1.31 | 1.48 | 1.77 | 0.45 | 0 | 9 | 18.05% | -0.4008 | -0.0289 | 0.1012 | 0.0816 | -0.0313 | W |
| 91.00 | XLP 261211P00091000 | 1.50 | 1.81 | 2.01 | 0.57 | 1 | 7 | 18.43% | -0.4431 | -0.0301 | 0.1033 | 0.0816 | -0.0347 | W |
| 91.50 | XLP 261211P00091500 | 1.74 | 1.90 | 2.30 | 0.70 | 0 | 161 | 17.69% | -0.4844 | -0.0289 | 0.1043 | 0.0858 | -0.0379 | W |
| 92.00 | XLP 261211P00092000 | 1.95 | 2.20 | 2.54 | 0.86 | 0 | 323 | 17.62% | -0.5274 | -0.0286 | 0.1041 | 0.0860 | -0.0413 | W |
| 92.50 | XLP 261211P00092500 | 2.24 | 2.51 | 2.67 | 1.04 | 0 | 227 | 17.77% | -0.5689 | -0.0283 | 0.1028 | 0.0841 | -0.0447 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | XLP 261218C00089000 | 3.35 | 3.90 | 3.45 | 5.92 | 4 | 9,404 | 16.00% | 0.7257 | -0.0246 | 0.0967 | 0.0713 | 0.0638 | S |
| 90.00 | XLP 261218C00090000 | 2.80 | 3.20 | 2.85 | 5.06 | 275 | 6,565 | 16.63% | 0.6439 | -0.0277 | 0.1082 | 0.0768 | 0.0568 | S |
| 91.00 | XLP 261218C00091000 | 2.39 | 2.56 | 2.38 | 4.26 | 72 | 2,649 | 18.44% | 0.5596 | -0.0315 | 0.1146 | 0.0733 | 0.0494 | S |
| 92.00 | XLP 261218C00092000 | 1.85 | 2.01 | 1.95 | 3.51 | 26 | 12,695 | 18.21% | 0.4853 | -0.0311 | 0.1159 | 0.0751 | 0.0430 | S |
| 93.00 | XLP 261218C00093000 | 1.35 | 1.58 | 1.35 | 2.84 | 403 | 8,329 | 17.67% | 0.4084 | -0.0291 | 0.1129 | 0.0754 | 0.0364 | S |
| 94.00 | XLP 261218C00094000 | 1.05 | 1.15 | 1.14 | 2.24 | 5,949 | 560 | 17.91% | 0.3390 | -0.0276 | 0.1065 | 0.0701 | 0.0303 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | XLP 261218P00089000 | 1.01 | 1.14 | 1.13 | 0.17 | 51 | 10,284 | 19.31% | -0.3046 | -0.0247 | 0.1018 | 0.0622 | -0.0294 | S |
| 90.00 | XLP 261218P00090000 | 1.33 | 1.50 | 1.40 | 0.28 | 315 | 5,780 | 18.50% | -0.3664 | -0.0251 | 0.1095 | 0.0698 | -0.0354 | S |
| 91.00 | XLP 261218P00091000 | 1.70 | 1.87 | 1.85 | 0.44 | 17 | 5,662 | 18.72% | -0.4393 | -0.0263 | 0.1147 | 0.0722 | -0.0426 | S |
| 92.00 | XLP 261218P00092000 | 2.14 | 2.34 | 2.22 | 0.66 | 7 | 1,137 | 17.61% | -0.5143 | -0.0244 | 0.1159 | 0.0776 | -0.0499 | S |
| 93.00 | XLP 261218P00093000 | 2.70 | 2.90 | 3.26 | 0.95 | 177 | 1,229 | 17.67% | -0.5899 | -0.0233 | 0.1129 | 0.0754 | -0.0575 | S |
| 94.00 | XLP 261218P00094000 | 3.15 | 3.65 | 4.11 | 1.31 | 1 | 120 | 17.24% | -0.6660 | -0.0205 | 0.1056 | 0.0723 | -0.0652 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261224C00090000 | 2.74 | 3.35 | 2.65 | 6.16 | 276 | 4 | 19.59% | 0.5847 | -0.0235 | 0.1211 | 0.0628 | 0.0594 | W |
| 90.50 | XLP 261224C00090500 | 2.62 | 3.05 | 2.60 | 5.74 | 5 | 16 | 20.10% | 0.5519 | -0.0248 | 0.1230 | 0.0621 | 0.0561 | W |
| 91.00 | XLP 261224C00091000 | 2.13 | 2.74 | 2.10 | 5.33 | 1 | 37 | 18.93% | 0.5203 | -0.0236 | 0.1240 | 0.0665 | 0.0532 | W |
| 91.50 | XLP 261224C00091500 | 2.02 | 2.46 | 2.19 | 4.93 | 12 | 0 | 18.89% | 0.4869 | -0.0239 | 0.1242 | 0.0668 | 0.0499 | W |
| 92.50 | XLP 261224C00092500 | 1.52 | 1.94 | 1.52 | 4.17 | 2 | 0 | 18.64% | 0.4196 | -0.0235 | 0.1219 | 0.0664 | 0.0432 | W |
| 93.00 | XLP 261224C00093000 | 1.20 | 1.74 | 1.24 | 3.81 | 2 | 0 | 16.11% | 0.3672 | -0.0195 | 0.1176 | 0.0741 | 0.0381 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 90.00 | XLP 261224P00090000 | 1.72 | 2.02 | 2.10 | 0.21 | 5 | 7 | 19.50% | -0.4074 | -0.0299 | 0.1211 | 0.0630 | -0.0461 | W |
| 90.50 | XLP 261224P00090500 | 1.92 | 2.10 | 2.15 | 0.26 | 5 | 1 | 18.80% | -0.4384 | -0.0295 | 0.1229 | 0.0664 | -0.0496 | W |
| 91.00 | XLP 261224P00091000 | 2.10 | 2.45 | 2.79 | 0.32 | 0 | 7 | 19.00% | -0.4720 | -0.0302 | 0.1240 | 0.0663 | -0.0535 | W |
| 93.00 | XLP 261224P00093000 | 3.10 | 4.10 | 5.20 | 0.70 | 0 | 1 | 20.62% | -0.5925 | -0.0324 | 0.1206 | 0.0594 | -0.0681 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | XLP 270115C00089000 | 2.92 | 5.05 | 4.10 | 12.48 | 0 | 707 | 19.47% | 0.6215 | -0.0180 | 0.1444 | 0.0498 | 0.0939 | S |
| 90.00 | XLP 270115C00090000 | 3.25 | 3.75 | 3.39 | 11.60 | 741 | 5,986 | 18.51% | 0.5719 | -0.0180 | 0.1494 | 0.0542 | 0.0871 | S |
| 91.00 | XLP 270115C00091000 | 2.45 | 3.10 | 2.52 | 10.74 | 12 | 515 | 16.18% | 0.5155 | -0.0160 | 0.1521 | 0.0631 | 0.0795 | S |
| 92.00 | XLP 270115C00092000 | 2.14 | 2.81 | 2.34 | 9.88 | 21 | 5,159 | 18.02% | 0.4596 | -0.0184 | 0.1517 | 0.0565 | 0.0707 | S |
| 93.00 | XLP 270115C00093000 | 1.79 | 2.06 | 1.83 | 9.04 | 8 | 717 | 17.30% | 0.3994 | -0.0174 | 0.1479 | 0.0574 | 0.0618 | S |
| 94.00 | XLP 270115C00094000 | 1.20 | 1.98 | 1.49 | 8.21 | 2,240 | 17,742 | 17.34% | 0.3448 | -0.0169 | 0.1412 | 0.0547 | 0.0535 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 89.00 | XLP 270115P00089000 | 1.66 | 2.11 | 1.81 | 0.02 | 12 | 2,125 | 18.15% | -0.3613 | -0.0217 | 0.1435 | 0.0531 | -0.0621 | S |
| 90.00 | XLP 270115P00090000 | 2.10 | 2.26 | 2.15 | 0.03 | 735 | 10,137 | 17.62% | -0.4153 | -0.0221 | 0.1492 | 0.0569 | -0.0715 | S |
| 91.00 | XLP 270115P00091000 | 2.35 | 2.98 | 2.82 | 0.05 | 627 | 180 | 18.90% | -0.4728 | -0.0243 | 0.1521 | 0.0540 | -0.0820 | S |
| 92.00 | XLP 270115P00092000 | 3.00 | 3.75 | 3.55 | 0.08 | 8 | 600 | 20.19% | -0.5227 | -0.0259 | 0.1520 | 0.0505 | -0.0914 | S |
| 93.00 | XLP 270115P00093000 | 3.55 | 3.90 | 4.20 | 0.13 | 0 | 139 | 17.45% | -0.5891 | -0.0225 | 0.1480 | 0.0569 | -0.1026 | S |
| 94.00 | XLP 270115P00094000 | 4.15 | 4.60 | 5.05 | 0.19 | 11 | 8 | 17.48% | -0.6433 | -0.0219 | 0.1414 | 0.0543 | -0.1126 | S |

## More for XLP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/XLP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XLP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/XLP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XLP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XLP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XLP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XLP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XLP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt