SPXS
Direxion Daily S&P 500 Bear 3x ETF
stockNYSEETF
At CloseOct 15, 2026 3:59:33 PM EDT
24.00USD-0.785%(-0.19)20,106,089
Pre-marketOct 15, 2026 9:29:30 AM EDT
24.51USD+1.323%(+0.32)
After-hoursOct 15, 2026 4:59:30 PM EDT
24.06USD+0.249%(+0.06)
Expiration Dates
Open interestCallsITM 6,691OTM 38,078PutsITM 3,299OTM 24,201P/C 0.61
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60.00 C | 0.01 | -85.71% | 2 | 1,159 | 10-08 |
| 55.00 C | 0.01 | -87.50% | 2 | 407 | 10-12 |
| 50.00 C | 0.01 | 0.00% | 20 | 504 | 10-05 |
| 45.00 C | 0.01 | -66.67% | 1 | 115 | 10-14 |
| 44.00 C | 0.02 | -92.86% | 10 | 196 | 09-30 |
| 43.00 C | 0.02 | 0.00% | 2 | 205 | 10-12 |
| 42.00 C | 0.04 | -66.67% | 12 | 86 | 09-23 |
| 41.00 C | 0.12 | -40.00% | 20 | 26 | 09-22 |
| 40.00 C | 0.01 | -50.00% | 4 | 154 | 10-14 |
| 39.00 C | 0.06 | +50.00% | 2 | 109 | 10-09 |
| 38.00 C | 0.01 | -50.00% | 2 | 409 | 10-12 |
| 37.00 C | 0.12 | +100.00% | 1 | 99 | 09-30 |
| 36.00 C | 0.08 | -50.00% | 1 | 107 | 09-30 |
| 35.00 C | 0.02 | 0.00% | 2 | 212 | 10-12 |
| 34.00 C | 0.05 | +150.00% | 1 | 184 | 10-13 |
| 33.00 C | 0.01 | -88.89% | 50 | 168 | 10-14 |
| 32.00 C | 0.02 | -50.00% | 2 | 164 | 10-06 |
| 31.00 C | 0.01 | -50.00% | 71 | 447 | 10-14 |
| 30.50 C | — | — | 0 | 0 | — |
| 30.00 C | 0.01 | 0.00% | 20 | 1,279 | 10-14 |
| 29.50 C | 0.16 | 0.00% | 1 | 1 | 09-30 |
| 29.00 C | 0.01 | 0.00% | 125 | 371 | 10-14 |
| 28.50 C | 0.01 | 0.00% | 1 | 1 | 10-13 |
| 28.00 C | 0.02 | 0.00% | 47 | 619 | 10-14 |
| 27.50 C | 0.03 | -88.00% | 2 | 12 | 10-08 |
| 27.00 C | 0.02 | +100.00% | 4 | 543 | 10-14 |
| 26.50 C | 0.02 | -33.33% | 112 | 92 | 10-14 |
| 26.00 C | 0.04 | +100.00% | 24 | 1,023 | 10-14 |
| 25.50 C | 0.06 | +500.00% | 43 | 231 | 10-14 |
| 25.00 C | 0.12 | +300.00% | 1,117 | 28,363 | 10-14 |
| 24.50 C | 0.23 | +283.33% | 1,397 | 792 | 10-14 |
| 24.00 C | 0.44 | +214.29% | 1,348 | 2,701 | 10-14 |
| 23.50 C | 0.83 | +196.43% | 516 | 1,357 | 10-14 |
| 23.00 C | 1.29 | +126.32% | 1,088 | 1,641 | 10-14 |
| 22.50 C | 1.90 | +97.92% | 61 | 38 | 10-14 |
| 22.00 C | 2.06 | +42.07% | 51 | 779 | 10-14 |
| 21.50 C | 2.83 | +87.42% | 2 | 1 | 10-14 |
| 21.00 C | 3.40 | 0.00% | 1 | 18 | 09-30 |
| 20.50 C | 3.50 | +4.48% | 2 | 6 | 10-14 |
| 20.00 C | 4.05 | +11.57% | 2 | 147 | 10-14 |
| 19.50 C | 4.42 | +48.32% | 1 | 1 | 10-14 |
| 19.00 C | 4.75 | +4.40% | 6 | 2 | 10-14 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60.00 P | 36.45 | +2.53% | 2 | 0 | 10-13 |
| 55.00 P | 17.63 | 0.00% | 8 | 0 | 03-30 |
| 50.00 P | 26.50 | +12.05% | 2 | 0 | 10-13 |
| 45.00 P | 21.45 | -0.42% | 2 | 0 | 10-13 |
| 44.00 P | 20.61 | +88.22% | 3 | 0 | 10-12 |
| 43.00 P | 19.45 | +16.12% | 4 | 0 | 10-07 |
| 42.00 P | 18.96 | +81.44% | 1 | 0 | 10-06 |
| 41.00 P | 17.54 | +16.62% | 1 | 5 | 10-12 |
| 40.00 P | 16.61 | +1.28% | 1 | 0 | 10-12 |
| 39.00 P | 15.48 | +84.29% | 1 | 0 | 10-13 |
| 38.00 P | 14.55 | +1.39% | 1 | 0 | 10-13 |
| 37.00 P | 13.58 | +15.87% | 2 | 0 | 10-13 |
| 36.00 P | 12.65 | +10.96% | 2 | 0 | 10-13 |
| 35.00 P | 9.80 | -2.00% | 9 | 0 | 09-14 |
| 34.00 P | 10.45 | +13.83% | 1 | 0 | 10-05 |
| 33.00 P | 8.87 | +15.19% | 10 | 0 | 09-28 |
| 32.00 P | 6.05 | -8.47% | 2 | 1 | 07-23 |
| 31.00 P | 7.73 | +18.92% | 1 | 0 | 10-12 |
| 30.50 P | 6.70 | -8.22% | 1 | 1 | 10-14 |
| 30.00 P | 6.27 | -9.13% | 1 | 12 | 10-14 |
| 29.50 P | 6.00 | 0.00% | 1 | 0 | 10-12 |
| 29.00 P | 5.57 | +11.18% | 1 | 471 | 10-12 |
| 28.50 P | 5.09 | 0.00% | 1 | 0 | 10-12 |
| 28.00 P | 4.28 | -2.28% | 1 | 3 | 10-14 |
| 27.50 P | 3.78 | -4.30% | 1 | 2 | 10-14 |
| 27.00 P | 3.00 | -14.77% | 22 | 152 | 10-14 |
| 26.50 P | — | — | 0 | 0 | — |
| 26.00 P | 2.55 | -1.16% | 2 | 571 | 10-13 |
| 25.50 P | 1.57 | -0.63% | 1 | 21 | 10-14 |
| 25.00 P | 0.87 | -43.87% | 32 | 1,585 | 10-14 |
| 24.50 P | 0.49 | -55.05% | 33 | 475 | 10-14 |
| 24.00 P | 0.20 | -73.68% | 210 | 859 | 10-14 |
| 23.50 P | 0.06 | -83.78% | 108 | 1,135 | 10-14 |
| 23.00 P | 0.02 | -81.82% | 620 | 5,180 | 10-14 |
| 22.50 P | 0.06 | 0.00% | 2 | 14 | 10-09 |
| 22.00 P | 0.02 | -66.67% | 39 | 1,685 | 10-14 |
| 21.50 P | 0.05 | 0.00% | 1 | 1 | 10-14 |
| 21.00 P | 0.01 | -93.75% | 5 | 513 | 10-12 |
| 20.50 P | 0.10 | +100.00% | 3 | 5 | 09-22 |
| 20.00 P | 0.04 | +300.00% | 2 | 14,809 | 10-14 |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |