SPXS
Direxion Daily S&P 500 Bear 3x ETF
stockNYSEETF
At CloseNov 12, 2026 3:59:44 PM EST
25.17USD+1.145%(+0.28)13,202,466
Pre-marketNov 12, 2026 9:29:59 AM EST
25.48USD+2.370%(+0.59)
After-hoursNov 12, 2026 4:56:30 PM EST
25.10USD-0.298%(-0.08)
Expiration Dates
Open interestCallsITM 2,948OTM 10,012PutsITM 1,104OTM 4,273P/C 0.41
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.19 | +533.33% | 30 | 196 | 11-05 |
| 34.00 C | 0.10 | +233.33% | 1 | 172 | 11-05 |
| 33.50 C | — | — | 0 | 8 | — |
| 33.00 C | 0.27 | +575.00% | 5 | 49 | 11-05 |
| 32.50 C | — | — | 0 | 1 | — |
| 32.00 C | 0.06 | -66.67% | 4 | 98 | 11-04 |
| 31.50 C | 0.04 | -81.82% | 4 | 6 | 11-04 |
| 31.00 C | 0.39 | +387.50% | 23 | 27 | 11-05 |
| 30.50 C | 0.49 | +880.00% | 1 | 11 | 11-05 |
| 30.00 C | 0.61 | +916.67% | 58 | 176 | 11-05 |
| 29.50 C | 0.69 | +885.71% | 59 | 668 | 11-05 |
| 29.00 C | 0.75 | +971.43% | 66 | 279 | 11-05 |
| 28.50 C | 0.96 | +1100.00% | 3 | 428 | 11-05 |
| 28.00 C | 1.22 | +183.72% | 68 | 1,436 | 11-05 |
| 27.50 C | 1.32 | +1100.00% | 80 | 283 | 11-05 |
| 27.00 C | 1.65 | +1078.57% | 3,284 | 3,545 | 11-05 |
| 26.50 C | 1.74 | +815.79% | 1,169 | 1,426 | 11-05 |
| 26.00 C | 2.20 | +816.67% | 625 | 780 | 11-05 |
| 25.50 C | 2.04 | +518.18% | 39 | 423 | 11-05 |
| 25.00 C | 2.74 | +495.65% | 635 | 620 | 11-05 |
| 24.50 C | 3.03 | +373.44% | 59 | 178 | 11-05 |
| 24.00 C | 3.75 | +393.42% | 35 | 479 | 11-05 |
| 23.50 C | 3.50 | +48.31% | 2 | 76 | 11-05 |
| 23.00 C | 4.70 | +211.26% | 49 | 419 | 11-05 |
| 22.50 C | 3.35 | +70.92% | 1 | 1,132 | 11-05 |
| 22.00 C | 1.35 | -25.00% | 3 | 6 | 10-07 |
| 21.50 C | 3.52 | 0.00% | 6 | 9 | 10-01 |
| 21.00 C | 3.69 | -5.63% | 2 | 3 | 10-02 |
| 20.50 C | — | — | 0 | 9 | — |
| 20.00 C | — | — | 0 | 11 | — |
| 19.50 C | 4.28 | 0.00% | 2 | 2 | 10-02 |
| 19.00 C | — | — | 0 | 4 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | — | — | 0 | 0 | — |
| 34.00 P | — | — | 0 | 1 | — |
| 33.50 P | — | — | 0 | 0 | — |
| 33.00 P | — | — | 0 | 3 | — |
| 32.50 P | — | — | 0 | 1 | — |
| 32.00 P | — | — | 0 | 1 | — |
| 31.50 P | — | — | 0 | 5 | — |
| 31.00 P | — | — | 0 | 0 | — |
| 30.50 P | — | — | 0 | 0 | — |
| 30.00 P | — | — | 0 | 0 | — |
| 29.50 P | 5.25 | 0.00% | 2 | 1 | 10-01 |
| 29.00 P | 3.65 | -14.72% | 528 | 133 | 10-30 |
| 28.50 P | 1.94 | 0.00% | 2 | 40 | 11-05 |
| 28.00 P | 1.55 | -61.25% | 9 | 298 | 11-05 |
| 27.50 P | 1.25 | -61.18% | 17 | 62 | 11-05 |
| 27.00 P | 0.99 | -54.17% | 24 | 77 | 11-05 |
| 26.50 P | 0.65 | 0.00% | 138 | 121 | 11-05 |
| 26.00 P | 0.48 | -76.70% | 28 | 277 | 11-05 |
| 25.50 P | 0.29 | -67.78% | 77 | 84 | 11-05 |
| 25.00 P | 0.17 | -84.55% | 34 | 1,669 | 11-05 |
| 24.50 P | 0.10 | -85.07% | 42 | 155 | 11-05 |
| 24.00 P | 0.05 | -89.13% | 160 | 652 | 11-05 |
| 23.50 P | 0.06 | -73.91% | 1 | 8 | 11-03 |
| 23.00 P | 0.04 | -84.00% | 10 | 1,185 | 11-05 |
| 22.50 P | 0.27 | -66.25% | 5 | 2 | 10-15 |
| 22.00 P | 0.26 | 0.00% | 2 | 1 | 10-08 |
| 21.50 P | 0.36 | 0.00% | 1 | 1 | 10-05 |
| 21.00 P | 0.15 | 0.00% | 2 | 1 | 10-22 |
| 20.50 P | 0.10 | -65.52% | 21 | 47 | 10-15 |
| 20.00 P | 0.43 | +13.16% | 1 | 460 | 10-22 |
| 19.50 P | 1.08 | +390.91% | 1 | 29 | 10-14 |
| 19.00 P | 0.08 | -65.22% | 16 | 63 | 10-09 |