# Quote for XLP (SPDR CNSMR STPLS SEC ETF)

> XLP stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for XLP.

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

| 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 |

## Option strategies

The best candidates for XLP from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | 3.25 | 2.14 | 2.46% | 1 | 0.19 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | 5.00 | 3.89 | 4.47% | 4 | 0.19 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | 2.66 | 2.55 | 2.93% | 1 | 0.19 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | 5.95 | 5.84 | 6.70% | 7 | 0.19 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00088000) | [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119P00088000) | 16.53 | 0.89 |
| [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119C00086000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119P00086000) | 16.70 | 1.11 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00087000) | 10.08 | 0.11 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319P00086000) | 7.74 | 1.11 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00088000) | [Nov 20 '26 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00087500) | 0.36 | 0.50 |
| [Jan 19 '29 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119P00088000) | [Jan 19 '29 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20290119P00086000) | 0.90 | 2.00 |
| [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121P00088000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121P00086000) | 1.02 | 2.00 |
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00088000) | [Nov 20 '26 86.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00086500) | 0.84 | 1.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | 0.83 | 1.00 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Nov 20 '26 88.50](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00088500) | 0.78 | 1.50 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00088000) | 0.86 | 1.00 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00088000) | 1.15 | 2.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00086000) | -0.13 | 1.00 |
| [Mar 19 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00088000) | [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00087000) | -0.23 | 1.00 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00087000) | [Nov 20 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120C00086000) | -0.47 | 1.00 |
| [Jan 21 '28 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00088000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -1.10 | 2.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00087000) | [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00088000) | -0.03 | 1.00 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00086000) | [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00087000) | -0.24 | 1.00 |
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00086000) | [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00088000) | -0.80 | 2.00 |
| [Jun 17 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00086000) | [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00088000) | -0.65 | 2.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Dec 18 '26 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -4.80 | 13 |
| [Mar 19 '27 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319C00086000) | [Jan 21 '28 86.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00086000) | -3.05 | 10 |
| [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -4.79 | 13 |
| [Jun 17 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617C00087000) | [Jan 21 '28 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20280121C00087000) | -1.50 | 7 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00088000) | [Dec 18 '26 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00088000) | -0.38 | 1 |
| [Nov 20 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261120P00087000) | [Dec 18 '26 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20261218P00087000) | -0.41 | 1 |
| [Jan 15 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270115P00087000) | [Mar 19 '27 87.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319P00087000) | -0.62 | 2 |
| [Mar 19 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270319P00088000) | [Jun 17 '27 88.00](https://www.optionistics.com/quotes/option-prices.md?optsym=XLP%20%20%20270617P00088000) | -0.45 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/XLP.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/XLP.md?op=calendarp)

## 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