Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPXS
Direxion Daily S&P 500 Bear 3x Shares
stock NYSE ETF

At Close
Dec 24, 2025 12:59:41 PM EST
34.12USD-0.900%(-0.31)4,094,870
34.09Bid   34.13Ask   0.04Spread
Pre-market
Dec 24, 2025 9:28:30 AM EST
34.47USD+0.115%(+0.04)79,765
After-hours
Dec 24, 2025 4:44:30 PM EST
34.19USD+0.205%(+0.07)13,058
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSPXS1SPXS
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
322,1641,00648


SPXS Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

SPXS Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPXS Dec 26, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


SPXS Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.30-76.00%264412-01SPXS251226C00050000
45.00 C0.04-50.00%8022612-19SPXS251226C00045000
44.00 C00%0SPXS251226C00044000
43.00 C0.37-61.05%1112-05SPXS251226C00043000
42.00 C0.29-53.97%353612-04SPXS251226C00042000
41.50 C00%0SPXS251226C00041500
41.00 C1.060%1111-11SPXS251226C00041000
40.50 C0.82-57.95%1511-26SPXS251226C00040500
40.00 C0.010.00%2026512-24SPXS251226C00040000
39.50 C0.03-91.43%3312-22SPXS251226C00039500
39.00 C0.02-60.00%147112-22SPXS251226C00039000
38.50 C0.05-90.74%7712-19SPXS251226C00038500
38.00 C0.010.00%123812-24SPXS251226C00038000
37.50 C0.15-76.92%113912-19SPXS251226C00037500
37.00 C0.02+100.00%28812-24SPXS251226C00037000
36.50 C0.02+100.00%111812-24SPXS251226C00036500
36.00 C0.01-66.67%215612-24SPXS251226C00036000
35.50 C0.03-40.00%5012612-24SPXS251226C00035500
35.00 C0.02-75.00%4571812-24SPXS251226C00035000
34.50 C0.04-80.00%732212-24SPXS251226C00034500
34.00 C0.20-64.29%40212-24SPXS251226C00034000
33.50 C1.35-52.80%1112-22SPXS251226C00033500
33.00 C00%0SPXS251226C00033000
32.50 C2.020%272712-23SPXS251226C00032500
32.00 C00%0SPXS251226C00032000
31.50 C00%0SPXS251226C00031500
31.00 C4.100%1012-22SPXS251226C00031000
30.50 C4.38-2.67%1112-23SPXS251226C00030500
30.00 C4.78-7.18%1112-23SPXS251226C00030000
29.50 C00%0SPXS251226C00029500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS251226P00050000
45.00 P00%0SPXS251226P00045000
44.00 P00%0SPXS251226P00044000
43.00 P00%0SPXS251226P00043000
42.00 P00%0SPXS251226P00042000
41.50 P00%0SPXS251226P00041500
41.00 P6.56+19.27%1112-24SPXS251226P00041000
40.50 P00%0SPXS251226P00040500
40.00 P5.300%1112-22SPXS251226P00040000
39.50 P3.980%2111-18SPXS251226P00039500
39.00 P3.31-0.30%1212-19SPXS251226P00039000
38.50 P4.450%1112-11SPXS251226P00038500
38.00 P2.78+30.52%435412-19SPXS251226P00038000
37.50 P2.05+34.87%26712-19SPXS251226P00037500
37.00 P2.75+147.75%1812-24SPXS251226P00037000
36.50 P2.35+11.90%120912-24SPXS251226P00036500
36.00 P1.45+52.63%131912-23SPXS251226P00036000
35.50 P0.89+43.55%412712-22SPXS251226P00035500
35.00 P0.97+59.02%318712-24SPXS251226P00035000
34.50 P0.45+80.00%1532912-24SPXS251226P00034500
34.00 P0.08+60.00%23912-24SPXS251226P00034000
33.50 P00%0SPXS251226P00033500
33.00 P0.03-96.88%8812-22SPXS251226P00033000
32.50 P00%0SPXS251226P00032500
32.00 P00%0SPXS251226P00032000
31.50 P00%0SPXS251226P00031500
31.00 P0.380.00%1112-22SPXS251226P00031000
30.50 P00%0SPXS251226P00030500
30.00 P00%0SPXS251226P00030000
29.50 P00%0SPXS251226P00029500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC