SPY Curve

Spot:$737.55

Selected:35 exp/61 legs

Range:Jun 08 '26-Dec 15 '28

Ask/Strike:0.15%/1%

LEAPS:Mar 19 '27+

52W High:$760.40-3.0%

ATH:$760.40-3.0%2026-06-02

-Option Chain Barchart Chain TradingView Grok Drawdown Grok Hyper-Bull

Options DB: 2026-06-05(chains-2026-06-05.db)

Loading chart...

Premium-to-strike ratios by expiration

2026-06-08

0m 1d

call

$742

4.2σIV 14%OI 577

%Strike0.15%0.14%0.15%n/a

put

$720

-16.4σIV 15%OI 618

%Strike0.15%0.14%0.14%n/a

2026-06-09

0m 2d

call

$746

1.3σIV 16%OI 27

%Strike0.15%0.14%0.14%n/a

put

$711

-4.3σIV 16%OI 35

%Strike0.15%0.14%0.15%n/a

2026-06-10

0m 3d

call

$750

1.3σIV 17%OI 924

%Strike0.13%0.13%0.13%n/a

put

$702

-0.6σIV 103%OI 0

%Strike0.15%0.15%0.07%n/a

2026-06-11

0m 4d

call

$752

1.2σIV 17%OI 232

%Strike0.13%0.13%0.13%n/a

put

$690

-0.7σIV 99%OI 302

%Strike0.13%0.13%0.13%n/a

2026-06-12

0m 5d

call

$753

1.1σIV 18%OI 1,405

%Strike0.15%0.14%0.15%n/a

put

$687

-0.5σIV 133%OI 435

%Strike0.15%0.15%0.08%n/a

2026-06-15

0m 8d

call

$755

1.0σIV 16%OI 615

%Strike0.14%0.14%0.14%n/a

put

$675

-0.8σIV 78%OI 123

%Strike0.14%0.14%0.08%n/a

2026-06-16

0m 9d

call

$756

1.0σIV 16%OI 602

%Strike0.15%0.14%0.15%n/a

put

$665

-0.9σIV 77%OI 33

%Strike0.14%0.14%0.11%n/a

2026-06-17

0m 10d

call

$759

1.0σIV 17%OI 59

%Strike0.13%0.13%0.13%n/a

put

$655

-1.0σIV 76%OI 0

%Strike0.14%0.14%0.09%n/a

2026-06-18

0m 11d

call

$759

1.0σIV 17%OI 1,820

%Strike0.14%0.14%0.14%n/a

put

$645

-0.5σIV 171%OI 13,389

%Strike0.14%0.14%0.13%n/a

2026-06-26

0m 19d

call

$765

0.9σIV 16%OI 1,524

%Strike0.14%0.13%0.14%n/a

put

$615

-0.3σIV 330%OI 233

%Strike0.15%0.14%0.15%n/a

2026-06-30

0m 23d

call

$767

0.9σIV 16%OI 432

%Strike0.15%0.14%0.14%n/a

put

$604

-1.1σIV 77%OI 174

%Strike0.15%0.14%0.05%n/a

2026-07-02

0m 25d

call

$770

1.0σIV 16%OI 368

%Strike0.14%0.13%0.14%n/a

put

$590

n/aIV n/aOI 123

%Strike0.14%0.14%0.07%n/a

2026-07-10

1m 3d

call

$776

1.0σIV 16%OI 238

%Strike0.14%0.13%0.14%n/a

put

$565

-5.8σIV 16%OI 5

%Strike0.15%0.14%0.05%n/a

2026-07-17

1m 10d

call

$781

1.0σIV 16%OI 1,208

%Strike0.15%0.14%0.15%n/a

put

$545

-5.9σIV 16%OI 1,010

%Strike0.15%0.14%0.12%n/a

2026-07-24

1m 17d

call

$787

1.1σIV 16%OI 0

%Strike0.14%0.14%0.26%n/a

put

$525

-6.2σIV 16%OI 0

%Strike0.15%0.14%n/an/a

2026-07-31

1m 24d

call

$793

1.1σIV 16%OI 572

%Strike0.15%0.14%0.18%n/a

put

$500

-6.5σIV 16%OI 2,337

%Strike0.15%0.14%0.13%n/a

2026-08-21

2m 15d

call

$810

1.2σIV 16%OI 2,390

%Strike0.14%0.13%0.13%n/a

put

$445

-7.1σIV 16%OI 315

%Strike0.15%0.14%0.11%n/a

2026-08-31

2m 25d

call

$820

1.3σIV 16%OI 396

%Strike0.12%0.11%0.13%n/a

put

$420

-7.4σIV 16%OI 1,182

%Strike0.15%0.14%0.13%n/a

2026-09-18

3m 13d

call

$830

1.2σIV 16%OI 1,169

%Strike0.14%0.14%0.15%n/a

put

$370

-8.0σIV 16%OI 743

%Strike0.15%0.14%0.14%n/a

2026-09-30

3m 25d

call

$840

1.3σIV 16%OI 527

%Strike0.13%0.12%0.12%n/a

Put unavailable

2026-10-16

4m 11d

call

$850

1.3σIV 16%OI 6,099

%Strike0.14%0.13%0.13%n/a

put

$305

-9.2σIV 16%OI 47

%Strike0.15%0.14%0.12%n/a

2026-10-30

4m 25d

call

$860

1.3σIV 17%OI 178

%Strike0.14%0.13%0.27%n/a

Put unavailable

2026-11-20

5m 16d

call

$875

1.4σIV 17%OI 23,035

%Strike0.13%0.13%0.15%n/a

Put unavailable

2026-11-30

5m 26d

call

$880

1.4σIV 17%OI 535

%Strike0.13%0.13%0.29%n/a

Put unavailable

2026-12-18

6m 14d

call

$890

1.3σIV 17%OI 788

%Strike0.14%0.14%0.16%n/a

put

$210

-2.3σIV 78%OI 1,111

%Strike0.15%0.14%0.13%n/a

2026-12-31

6m 27d

call

$895

1.3σIV 17%OI 657

%Strike0.15%0.14%0.17%n/a

Put unavailable

2027-01-15

7m 12d

call

$905

1.4σIV 17%OI 1,424

%Strike0.15%0.14%0.16%n/a

put

$180

-1.7σIV 106%OI 496

%Strike0.15%0.14%0.13%n/a

2027-03-19

9m 15d

call

$945

1.4σIV 17%OI 194

%Strike0.14%0.13%0.27%n/a

Put unavailable

2027-03-31

9m 27d

call

$950

1.4σIV 17%OI 6

%Strike0.14%0.13%0.15%n/a

Put unavailable

2027-06-17

12m 15d

call

$995

1.4σIV 18%OI 1,023

%Strike0.14%0.14%0.16%n/a

put

$100

-2.4σIV 85%OI 2,448

%Strike0.14%0.11%0.11%n/a

2027-09-17

15m 17d

call

$1055

1.5σIV 18%OI 821

%Strike0.14%0.14%0.22%n/a

put

$80

-2.6σIV 77%OI 2

%Strike0.15%0.11%0.14%n/a

2027-12-17

18m 18d

call

$1110

1.6σIV 18%OI 24,501

%Strike0.14%0.14%0.20%n/a

put

$60

-2.8σIV 75%OI 17

%Strike0.15%0.08%0.15%n/a

2028-01-21

19m 23d

call

$1125

1.6σIV 18%OI 0

%Strike0.15%0.14%n/an/a

put

$60

-2.9σIV 70%OI 11

%Strike0.12%0.08%0.15%n/a

2028-06-16

24m 20d

call

$1210

1.6σIV 18%OI 3

%Strike0.15%0.14%0.19%n/a

Put unavailable

2028-12-15

30m 22d

call

$1310

1.7σIV 18%OI 83

%Strike0.15%0.14%0.18%n/a

Put unavailable

Expiration	Callask · bid · last · close	Putask · bid · last · close
2026-06-080m 1d	4.2σIV 14%$742 %Strike0.15%0.14%0.15%n/a	-16.4σIV 15%$720 %Strike0.15%0.14%0.14%n/a
2026-06-090m 2d	1.3σIV 16%$746 %Strike0.15%0.14%0.14%n/a	-4.3σIV 16%$711 %Strike0.15%0.14%0.15%n/a
2026-06-100m 3d	1.3σIV 17%$750 %Strike0.13%0.13%0.13%n/a	-0.6σIV 103%$702 %Strike0.15%0.15%0.07%n/a
2026-06-110m 4d	1.2σIV 17%$752 %Strike0.13%0.13%0.13%n/a	-0.7σIV 99%$690 %Strike0.13%0.13%0.13%n/a
2026-06-120m 5d	1.1σIV 18%$753 %Strike0.15%0.14%0.15%n/a	-0.5σIV 133%$687 %Strike0.15%0.15%0.08%n/a
2026-06-150m 8d	1.0σIV 16%$755 %Strike0.14%0.14%0.14%n/a	-0.8σIV 78%$675 %Strike0.14%0.14%0.08%n/a
2026-06-160m 9d	1.0σIV 16%$756 %Strike0.15%0.14%0.15%n/a	-0.9σIV 77%$665 %Strike0.14%0.14%0.11%n/a
2026-06-170m 10d	1.0σIV 17%$759 %Strike0.13%0.13%0.13%n/a	-1.0σIV 76%$655 %Strike0.14%0.14%0.09%n/a
2026-06-180m 11d	1.0σIV 17%$759 %Strike0.14%0.14%0.14%n/a	-0.5σIV 171%$645 %Strike0.14%0.14%0.13%n/a
2026-06-260m 19d	0.9σIV 16%$765 %Strike0.14%0.13%0.14%n/a	-0.3σIV 330%$615 %Strike0.15%0.14%0.15%n/a
2026-06-300m 23d	0.9σIV 16%$767 %Strike0.15%0.14%0.14%n/a	-1.1σIV 77%$604 %Strike0.15%0.14%0.05%n/a
2026-07-020m 25d	1.0σIV 16%$770 %Strike0.14%0.13%0.14%n/a	n/aIV n/a$590 %Strike0.14%0.14%0.07%n/a
2026-07-101m 3d	1.0σIV 16%$776 %Strike0.14%0.13%0.14%n/a	-5.8σIV 16%$565 %Strike0.15%0.14%0.05%n/a
2026-07-171m 10d	1.0σIV 16%$781 %Strike0.15%0.14%0.15%n/a	-5.9σIV 16%$545 %Strike0.15%0.14%0.12%n/a
2026-07-241m 17d	1.1σIV 16%$787 %Strike0.14%0.14%0.26%n/a	-6.2σIV 16%$525 %Strike0.15%0.14%n/an/a
2026-07-311m 24d	1.1σIV 16%$793 %Strike0.15%0.14%0.18%n/a	-6.5σIV 16%$500 %Strike0.15%0.14%0.13%n/a
2026-08-212m 15d	1.2σIV 16%$810 %Strike0.14%0.13%0.13%n/a	-7.1σIV 16%$445 %Strike0.15%0.14%0.11%n/a
2026-08-312m 25d	1.3σIV 16%$820 %Strike0.12%0.11%0.13%n/a	-7.4σIV 16%$420 %Strike0.15%0.14%0.13%n/a
2026-09-183m 13d	1.2σIV 16%$830 %Strike0.14%0.14%0.15%n/a	-8.0σIV 16%$370 %Strike0.15%0.14%0.14%n/a
2026-09-303m 25d	1.3σIV 16%$840 %Strike0.13%0.12%0.12%n/a	—
2026-10-164m 11d	1.3σIV 16%$850 %Strike0.14%0.13%0.13%n/a	-9.2σIV 16%$305 %Strike0.15%0.14%0.12%n/a
2026-10-304m 25d	1.3σIV 17%$860 %Strike0.14%0.13%0.27%n/a	—
2026-11-205m 16d	1.4σIV 17%$875 %Strike0.13%0.13%0.15%n/a	—
2026-11-305m 26d	1.4σIV 17%$880 %Strike0.13%0.13%0.29%n/a	—
2026-12-186m 14d	1.3σIV 17%$890 %Strike0.14%0.14%0.16%n/a	-2.3σIV 78%$210 %Strike0.15%0.14%0.13%n/a
2026-12-316m 27d	1.3σIV 17%$895 %Strike0.15%0.14%0.17%n/a	—
2027-01-157m 12d	1.4σIV 17%$905 %Strike0.15%0.14%0.16%n/a	-1.7σIV 106%$180 %Strike0.15%0.14%0.13%n/a
2027-03-199m 15d	1.4σIV 17%$945 %Strike0.14%0.13%0.27%n/a	—
2027-03-319m 27d	1.4σIV 17%$950 %Strike0.14%0.13%0.15%n/a	—
2027-06-1712m 15d	1.4σIV 18%$995 %Strike0.14%0.14%0.16%n/a	-2.4σIV 85%$100 %Strike0.14%0.11%0.11%n/a
2027-09-1715m 17d	1.5σIV 18%$1055 %Strike0.14%0.14%0.22%n/a	-2.6σIV 77%$80 %Strike0.15%0.11%0.14%n/a
2027-12-1718m 18d	1.6σIV 18%$1110 %Strike0.14%0.14%0.20%n/a	-2.8σIV 75%$60 %Strike0.15%0.08%0.15%n/a
2028-01-2119m 23d	1.6σIV 18%$1125 %Strike0.15%0.14%n/an/a	-2.9σIV 70%$60 %Strike0.12%0.08%0.15%n/a
2028-06-1624m 20d	1.6σIV 18%$1210 %Strike0.15%0.14%0.19%n/a	—
2028-12-1530m 22d	1.7σIV 18%$1310 %Strike0.15%0.14%0.18%n/a	—

Sigma Levels:

1-2σ2-3σ3σ+

SPY Price Context

Monthly log chart with 12-month SMA

Symbol Page