Dark

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

At Close

Aug 5, 2026 3:59:52 PM EDT

24.24USD+0.664%(+0.16)14,812,514

24.14Bid 24.15Ask 0.01Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

23.68USD-1.662%(-0.40)285,285

After-hours

Aug 5, 2026 4:58:30 PM EDT

24.14USD-0.413%(-0.10)128,029

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,100	24,445	6,629	2,050

SPXS Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Aug 7, 2026 Exp. - Max Pain @ $25.50

Puts

Calls

SPXS Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.02	-75.00%	5	31	07-30	SPXS260807C00040000
39.00 C	0.02	+100.00%	1	103	08-03	SPXS260807C00039000
38.00 C	0.02	0.00%	1	156	08-03	SPXS260807C00038000
37.00 C	0.01	-90.91%	9	132	08-03	SPXS260807C00037000
36.00 C	0.04	-69.23%	2	630	08-04	SPXS260807C00036000
35.00 C	0.01	-92.31%	2	341	08-03	SPXS260807C00035000
34.50 C	0	0%	0			SPXS260807C00034500
34.00 C	0.04	-50.00%	2	297	08-04	SPXS260807C00034000
33.50 C	0.06	0%	1	1	07-29	SPXS260807C00033500
33.00 C	0.02	-75.00%	1	1,089	08-03	SPXS260807C00033000
32.50 C	0.15	+114.29%	7	529	07-31	SPXS260807C00032500
32.00 C	0.02	-71.43%	1	20	08-03	SPXS260807C00032000
31.50 C	0.03	-40.00%	2	1,242	08-03	SPXS260807C00031500
31.00 C	0.02	-50.00%	27	1,628	08-03	SPXS260807C00031000
30.50 C	0.04	-50.00%	200	1,101	08-03	SPXS260807C00030500
30.00 C	0.01	0.00%	11	449	08-04	SPXS260807C00030000
29.50 C	0.02	-71.43%	12	42	08-03	SPXS260807C00029500
29.00 C	0.01	-50.00%	21	397	08-04	SPXS260807C00029000
28.50 C	0.01	-66.67%	109	2,405	08-04	SPXS260807C00028500
28.00 C	0.01	-75.00%	765	3,177	08-04	SPXS260807C00028000
27.50 C	0.02	-50.00%	64	951	08-04	SPXS260807C00027500
27.00 C	0.02	-71.43%	28	776	08-04	SPXS260807C00027000
26.50 C	0.03	-75.00%	387	2,202	08-04	SPXS260807C00026500
26.00 C	0.05	-72.22%	389	1,631	08-04	SPXS260807C00026000
25.50 C	0.07	-78.13%	728	763	08-04	SPXS260807C00025500
25.00 C	0.12	-79.66%	7,671	3,958	08-04	SPXS260807C00025000
24.50 C	0.24	-76.24%	659	394	08-04	SPXS260807C00024500
24.00 C	0.42	-71.03%	817	1,022	08-04	SPXS260807C00024000
23.50 C	0.74	-73.57%	52	56	08-04	SPXS260807C00023500
23.00 C	1.05	-78.13%	5	5	08-04	SPXS260807C00023000
22.50 C	5.26	0%	2	0	06-29	SPXS260807C00022500
22.00 C	2.00	-52.04%	12	15	08-04	SPXS260807C00022000
21.50 C	0	0%	0			SPXS260807C00021500
21.00 C	6.44	+26.52%	2	2	07-27	SPXS260807C00021000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			SPXS260807P00040000
39.00 P	0	0%	0			SPXS260807P00039000
38.00 P	11.75	0%	244	122	07-09	SPXS260807P00038000
37.00 P	11.84	+15.18%	1	1	08-04	SPXS260807P00037000
36.00 P	10.93	+29.81%	1	253	08-04	SPXS260807P00036000
35.00 P	8.97	+26.34%	1	1	08-03	SPXS260807P00035000
34.50 P	8.57	0%	2	1	08-03	SPXS260807P00034500
34.00 P	7.76	+16.34%	1	1	08-03	SPXS260807P00034000
33.50 P	7.58	0%	2	0	08-03	SPXS260807P00033500
33.00 P	6.96	+21.89%	1	846	08-03	SPXS260807P00033000
32.50 P	6.83	+20.67%	282	577	07-15	SPXS260807P00032500
32.00 P	6.33	+40.67%	804	508	08-03	SPXS260807P00032000
31.50 P	5.75	+25.27%	4	602	06-30	SPXS260807P00031500
31.00 P	6.40	+22.14%	1	230	08-04	SPXS260807P00031000
30.50 P	6.06	+24.95%	2	109	08-04	SPXS260807P00030500
30.00 P	5.49	+26.79%	2	3	08-04	SPXS260807P00030000
29.50 P	5.51	+39.85%	5	3	08-04	SPXS260807P00029500
29.00 P	5.01	+133.02%	3	1	08-04	SPXS260807P00029000
28.50 P	4.52	+52.19%	6	3	08-04	SPXS260807P00028500
28.00 P	4.02	+60.80%	3	13	08-04	SPXS260807P00028000
27.50 P	3.50	+100.00%	2	12	08-04	SPXS260807P00027500
27.00 P	3.03	+107.53%	15	105	08-04	SPXS260807P00027000
26.50 P	2.20	+117.82%	18	866	08-04	SPXS260807P00026500
26.00 P	1.32	+67.09%	6	1,641	08-04	SPXS260807P00026000
25.50 P	1.41	+243.90%	4	168	08-04	SPXS260807P00025500
25.00 P	1.13	+707.14%	402	540	08-04	SPXS260807P00025000
24.50 P	0.69	+331.25%	36	23	08-04	SPXS260807P00024500
24.00 P	0.35	+3,400.00%	2,302	259	08-04	SPXS260807P00024000
23.50 P	0.21	+31.25%	19	260	08-04	SPXS260807P00023500
23.00 P	0.05	+400.00%	861	888	08-04	SPXS260807P00023000
22.50 P	0.04	-20.00%	316	261	08-04	SPXS260807P00022500
22.00 P	0.02	+100.00%	402	380	08-04	SPXS260807P00022000
21.50 P	0	0%	0			SPXS260807P00021500
21.00 P	0.04	-63.64%	1	2	07-20	SPXS260807P00021000