SPXS
Direxion Daily S&P 500 Bear 3x ETF
stockNYSEETF
At CloseOct 22, 2026 4:00:00 PM EDT
24.77USD+3.597%(+0.86)13,837,291
Pre-marketOct 22, 2026 9:29:30 AM EDT
24.54USD+2.635%(+0.63)
After-hoursOct 22, 2026 4:54:30 PM EDT
24.81USD+0.157%(+0.04)
Expiration Dates
Open interestCallsITM 5,653OTM 6,311PutsITM 2,329OTM 1,990P/C 0.36
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 C | 0.03 | +200.00% | 7 | 61 | 10-16 |
| 34.00 C | 0.03 | -92.50% | 4 | 10 | 10-09 |
| 33.00 C | 0.07 | -69.57% | 7 | 7 | 10-16 |
| 32.00 C | 0.04 | -91.67% | 4 | 84 | 10-05 |
| 31.00 C | 0.03 | -76.92% | 166 | 408 | 10-14 |
| 30.00 C | 0.01 | -87.50% | 107 | 1,180 | 10-20 |
| 29.50 C | 0.13 | +160.00% | 31 | 37 | 10-19 |
| 29.00 C | 0.37 | +1750.00% | 5 | 1,183 | 10-21 |
| 28.50 C | 0.04 | -33.33% | 2 | 16 | 10-19 |
| 28.00 C | 0.38 | +280.00% | 5 | 457 | 10-21 |
| 27.50 C | 0.01 | -50.00% | 14 | 78 | 10-21 |
| 27.00 C | 0.01 | -66.67% | 505 | 492 | 10-21 |
| 26.50 C | 0.02 | -60.00% | 27 | 156 | 10-21 |
| 26.00 C | 0.01 | -75.00% | 54 | 612 | 10-21 |
| 25.50 C | 0.02 | -77.78% | 74 | 356 | 10-21 |
| 25.00 C | 0.05 | -72.22% | 127 | 1,174 | 10-21 |
| 24.50 C | 0.10 | -65.52% | 977 | 2,256 | 10-21 |
| 24.00 C | 0.26 | -56.67% | 317 | 1,453 | 10-21 |
| 23.50 C | 0.55 | -41.49% | 132 | 539 | 10-21 |
| 23.00 C | 0.91 | -30.00% | 70 | 651 | 10-21 |
| 22.50 C | 1.97 | -0.51% | 1 | 1 | 10-20 |
| 22.00 C | 1.95 | -12.95% | 3 | 17 | 10-21 |
| 21.50 C | 2.58 | -11.03% | 2 | 724 | 10-21 |
| 21.00 C | 4.89 | 0.00% | 2 | 0 | 09-04 |
| 20.50 C | 3.93 | +1.81% | 1 | 4 | 10-20 |
| 20.00 C | 4.99 | +16.32% | 2 | 3 | 10-20 |
| 19.50 C | 5.41 | +12.94% | 1 | 3 | 10-20 |
| 19.00 C | 5.31 | +23.49% | 2 | 2 | 10-19 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 35.00 P | 11.56 | 0.00% | 1 | 0 | 10-13 |
| 34.00 P | 9.80 | 0.00% | 2 | 0 | 10-20 |
| 33.00 P | 9.45 | 0.00% | 2 | 0 | 10-13 |
| 32.00 P | — | — | 0 | 0 | — |
| 31.00 P | 6.90 | -4.83% | 52 | 65 | 09-29 |
| 30.00 P | 6.18 | +7.48% | 22 | 193 | 10-21 |
| 29.50 P | 5.21 | +0.19% | 3 | 48 | 10-21 |
| 29.00 P | 4.71 | 0.00% | 1 | 1 | 10-20 |
| 28.50 P | 4.35 | +5.07% | 1 | 0 | 10-20 |
| 28.00 P | 3.79 | -15.78% | 12 | 318 | 10-20 |
| 27.50 P | 3.91 | 0.00% | 2 | 0 | 09-03 |
| 27.00 P | 2.99 | +9.52% | 3 | 1,009 | 10-21 |
| 26.50 P | 3.02 | +0.67% | 2 | 1 | 10-12 |
| 26.00 P | 2.61 | +17.04% | 6 | 11 | 10-12 |
| 25.50 P | 0.88 | -51.11% | 5 | 13 | 10-16 |
| 25.00 P | 1.06 | +6.00% | 4 | 670 | 10-21 |
| 24.50 P | 0.64 | +16.36% | 23 | 206 | 10-21 |
| 24.00 P | 0.38 | +100.00% | 79 | 951 | 10-21 |
| 23.50 P | 0.12 | +71.43% | 24 | 295 | 10-21 |
| 23.00 P | 0.02 | 0.00% | 7 | 181 | 10-21 |
| 22.50 P | 0.01 | -50.00% | 20 | 78 | 10-21 |
| 22.00 P | 0.13 | -23.53% | 1 | 3 | 10-15 |
| 21.50 P | 0.22 | 0.00% | 1 | 1 | 09-23 |
| 21.00 P | 0.06 | -83.78% | 52 | 268 | 10-06 |
| 20.50 P | — | — | 0 | 0 | — |
| 20.00 P | 0.04 | -60.00% | 1 | 5 | 09-11 |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | 0.01 | -93.75% | 1 | 2 | 10-19 |