XLP options chain $85.50
← Back to XLP stock page
In-the-money contracts are shaded relative to the current underlying price ($85.50).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLP260904C00050000 |
$50.00 |
— |
— |
$34.19 |
$37.78 |
— |
| XLP260904C00055000 |
$55.00 |
$29.26 |
— |
$29.79 |
$31.94 |
2 |
| XLP260904C00060000 |
$60.00 |
$24.22 |
— |
$23.73 |
$27.67 |
2 |
| XLP260904C00065000 |
$65.00 |
— |
— |
$20.12 |
$22.60 |
— |
| XLP260904C00070000 |
$70.00 |
— |
— |
$14.20 |
$17.88 |
— |
| XLP260904C00074000 |
$74.00 |
$11.84 |
+0.08 (+0.7%) |
$11.26 |
$12.20 |
2 |
| XLP260904C00075000 |
$75.00 |
$10.62 |
-0.23 (-2.1%) |
$10.47 |
$11.05 |
2 |
| XLP260904C00076000 |
$76.00 |
$9.84 |
-0.02 (-0.2%) |
$9.36 |
$10.12 |
4 |
| XLP260904C00077000 |
$77.00 |
$8.84 |
-0.11 (-1.2%) |
$8.35 |
$8.85 |
10 |
| XLP260904C00078000 |
$78.00 |
$7.98 |
+0.13 (+1.7%) |
$7.36 |
$8.29 |
6 |
| XLP260904C00078500 |
$78.50 |
$7.36 |
-0.32 (-4.2%) |
$6.06 |
$7.61 |
14 |
| XLP260904C00079000 |
$79.00 |
$6.95 |
— |
$6.55 |
$7.49 |
2 |
| XLP260904C00079500 |
$79.50 |
$5.90 |
— |
$5.91 |
$6.23 |
5 |
| XLP260904C00080000 |
$80.00 |
— |
— |
$5.40 |
$5.82 |
— |
| XLP260904C00080500 |
$80.50 |
$6.62 |
— |
$5.07 |
$5.30 |
1 |
| XLP260904C00081000 |
$81.00 |
$4.30 |
-2.40 (-35.8%) |
$4.53 |
$4.77 |
1 |
| XLP260904C00081500 |
$81.50 |
— |
— |
$4.07 |
$4.31 |
— |
| XLP260904C00082000 |
$82.00 |
$3.74 |
-0.39 (-9.4%) |
$3.52 |
$3.68 |
15 |
| XLP260904C00082500 |
$82.50 |
$2.70 |
-0.60 (-18.2%) |
$3.03 |
$3.23 |
1 |
| XLP260904C00083000 |
$83.00 |
$2.30 |
-0.33 (-12.5%) |
$2.57 |
$2.74 |
2 |
| XLP260904C00083500 |
$83.50 |
$1.81 |
-2.04 (-53.0%) |
$1.99 |
$2.21 |
2 |
| XLP260904C00084000 |
$84.00 |
$1.42 |
-0.19 (-11.8%) |
$1.57 |
$1.79 |
2 |
| XLP260904C00084500 |
$84.50 |
$1.07 |
-0.20 (-15.7%) |
$1.14 |
$1.31 |
30 |
| XLP260904C00085000 |
$85.00 |
$0.82 |
-0.43 (-34.4%) |
$0.72 |
$0.88 |
64 |
| XLP260904C00085500 |
$85.50 |
$0.57 |
+0.09 (+18.7%) |
$0.44 |
$0.48 |
12 |
| XLP260904C00086000 |
$86.00 |
$0.25 |
-0.01 (-3.8%) |
$0.22 |
$0.26 |
189 |
| XLP260904C00086500 |
$86.50 |
$0.19 |
+0.06 (+46.2%) |
$0.09 |
$0.13 |
162 |
| XLP260904C00087000 |
$87.00 |
$0.08 |
+0.05 (+166.7%) |
$0.02 |
$0.05 |
3 |
| XLP260904C00087500 |
$87.50 |
$0.03 |
-0.03 (-50.0%) |
$0.01 |
$0.06 |
2 |
| XLP260904C00088000 |
$88.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.02 |
6 |
| XLP260904C00088500 |
$88.50 |
$0.01 |
-0.02 (-66.7%) |
$0.03 |
$0.04 |
100 |
| XLP260904C00089000 |
$89.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| XLP260904C00089500 |
$89.50 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.04 |
2 |
| XLP260904C00090000 |
$90.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.01 |
1 |
| XLP260904C00090500 |
$90.50 |
$0.18 |
— |
$0.00 |
$0.01 |
1 |
| XLP260904C00091000 |
$91.00 |
$0.12 |
-0.06 (-33.3%) |
$0.00 |
$0.01 |
7 |
| XLP260904C00092000 |
$92.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$0.04 |
1 |
| XLP260904C00093000 |
$93.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLP260904C00094000 |
$94.00 |
$0.02 |
-0.30 (-93.8%) |
$0.00 |
$0.04 |
100 |
| XLP260904C00095000 |
$95.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.05 |
1 |
| XLP260904C00100000 |
$100.00 |
— |
— |
$0.00 |
$0.21 |
— |
| XLP260904C00105000 |
$105.00 |
— |
— |
$0.00 |
$0.25 |
— |
| XLP260904C00110000 |
$110.00 |
— |
— |
$0.00 |
$0.25 |
— |
| XLP260904C00115000 |
$115.00 |
— |
— |
$0.00 |
$0.25 |
— |
| XLP260904C00120000 |
$120.00 |
— |
— |
$0.00 |
$0.25 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLP260904P00050000 |
$50.00 |
$0.02 |
— |
$0.00 |
$0.01 |
2 |
| XLP260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.25 |
— |
| XLP260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLP260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLP260904P00070000 |
$70.00 |
$0.05 |
— |
$0.00 |
$0.01 |
1 |
| XLP260904P00074000 |
$74.00 |
— |
— |
$0.00 |
$0.04 |
— |
| XLP260904P00075000 |
$75.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.03 |
10 |
| XLP260904P00076000 |
$76.00 |
— |
— |
$0.00 |
$0.01 |
— |
| XLP260904P00077000 |
$77.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
1 |
| XLP260904P00078000 |
$78.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| XLP260904P00078500 |
$78.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
1 |
| XLP260904P00079000 |
$79.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| XLP260904P00079500 |
$79.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
2 |
| XLP260904P00080000 |
$80.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
1 |
| XLP260904P00080500 |
$80.50 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.04 |
1 |
| XLP260904P00081000 |
$81.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
101 |
| XLP260904P00081500 |
$81.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
2 |
| XLP260904P00082000 |
$82.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| XLP260904P00082500 |
$82.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.04 |
1 |
| XLP260904P00083000 |
$83.00 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.05 |
4 |
| XLP260904P00083500 |
$83.50 |
$0.03 |
-0.03 (-50.0%) |
$0.03 |
$0.06 |
3 |
| XLP260904P00084000 |
$84.00 |
$0.06 |
-0.05 (-45.5%) |
$0.05 |
$0.09 |
209 |
| XLP260904P00084500 |
$84.50 |
$0.11 |
-0.11 (-50.0%) |
$0.09 |
$0.13 |
167 |
| XLP260904P00085000 |
$85.00 |
$0.19 |
-0.20 (-51.3%) |
$0.14 |
$0.24 |
34 |
| XLP260904P00085500 |
$85.50 |
$0.35 |
-0.28 (-44.4%) |
$0.30 |
$0.39 |
142 |
| XLP260904P00086000 |
$86.00 |
$0.60 |
-0.39 (-39.4%) |
$0.62 |
$0.74 |
77 |
| XLP260904P00086500 |
$86.50 |
$1.00 |
-0.17 (-14.5%) |
$0.91 |
$1.07 |
4 |
| XLP260904P00087000 |
$87.00 |
$1.38 |
-0.42 (-23.3%) |
$1.35 |
$1.60 |
2 |
| XLP260904P00087500 |
$87.50 |
$1.86 |
-0.25 (-11.8%) |
$1.86 |
$2.09 |
2 |
| XLP260904P00088000 |
$88.00 |
$2.73 |
+0.14 (+5.4%) |
$2.31 |
$2.53 |
2 |
| XLP260904P00088500 |
$88.50 |
$3.09 |
+0.82 (+36.1%) |
$2.80 |
$3.07 |
2 |
| XLP260904P00089000 |
$89.00 |
$3.20 |
-0.45 (-12.3%) |
$3.32 |
$3.58 |
25 |
| XLP260904P00089500 |
$89.50 |
$3.22 |
+0.77 (+31.4%) |
$3.82 |
$4.01 |
10 |
| XLP260904P00090000 |
$90.00 |
$2.91 |
-1.69 (-36.7%) |
$4.32 |
$4.57 |
18 |
| XLP260904P00090500 |
$90.50 |
— |
— |
$4.78 |
$5.09 |
— |
| XLP260904P00091000 |
$91.00 |
$5.05 |
— |
$5.20 |
$5.48 |
2 |
| XLP260904P00092000 |
$92.00 |
$3.95 |
— |
$5.85 |
$7.27 |
3 |
| XLP260904P00093000 |
$93.00 |
— |
— |
$6.81 |
$8.39 |
— |
| XLP260904P00094000 |
$94.00 |
— |
— |
$6.48 |
$9.38 |
— |
| XLP260904P00095000 |
$95.00 |
— |
— |
$8.89 |
$10.15 |
— |
| XLP260904P00100000 |
$100.00 |
— |
— |
$13.92 |
$15.96 |
— |
| XLP260904P00105000 |
$105.00 |
— |
— |
$18.77 |
$20.48 |
— |
| XLP260904P00110000 |
$110.00 |
— |
— |
$23.47 |
$25.70 |
— |
| XLP260904P00115000 |
$115.00 |
— |
— |
$27.73 |
$31.70 |
— |
| XLP260904P00120000 |
$120.00 |
— |
— |
$33.49 |
$35.61 |
— |
