Dark

Check out our Dark Pool Levels

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

Market Open

Dec 4, 2025 10:51:33 AM EST

35.45USD+0.226%(+0.08)1,704,150

35.48Bid 35.49Ask 0.01Spread

Pre-market

Dec 4, 2025 9:28:30 AM EST

35.17USD-0.565%(-0.20)145,429

After-hours

Dec 3, 2025 4:57:30 PM EST

35.35USD-0.085%(-0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
86	1,362	120	173

SPXS Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

SPXS Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

SPXS Dec 12, 2025 Exp. - Max Pain @ $35.50

Puts

Calls

SPXS Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.59	0%	5	5	11-21	SPXS251212C00050000
45.00 C	0.45	-67.39%	5	7	11-24	SPXS251212C00045000
44.00 C	0	0%	0			SPXS251212C00044000
43.50 C	0	0%	0			SPXS251212C00043500
43.00 C	0.18	-40.00%	7	34	12-01	SPXS251212C00043000
42.50 C	0.16	0%	116	116	12-01	SPXS251212C00042500
42.00 C	1.43	-20.99%	16	12	11-21	SPXS251212C00042000
41.50 C	0.76	0%	2	1	11-24	SPXS251212C00041500
41.00 C	0.10	-77.78%	42	47	12-03	SPXS251212C00041000
40.50 C	0.30	-41.18%	16	18	12-01	SPXS251212C00040500
40.00 C	0.13	-56.67%	32	187	12-03	SPXS251212C00040000
39.50 C	0.35	-30.00%	1	57	12-01	SPXS251212C00039500
39.00 C	0.18	-59.09%	82	59	12-03	SPXS251212C00039000
38.50 C	0.34	-70.18%	1	5	12-03	SPXS251212C00038500
38.00 C	0.23	-47.73%	57	56	12-03	SPXS251212C00038000
37.50 C	0.46	-36.11%	9	11	12-03	SPXS251212C00037500
37.00 C	0.40	-39.39%	42	37	12-03	SPXS251212C00037000
36.50 C	0.90	+26.76%	15	24	12-03	SPXS251212C00036500
36.00 C	0.65	-25.29%	43	228	12-03	SPXS251212C00036000
35.50 C	0.90	-23.08%	447	458	12-03	SPXS251212C00035500
35.00 C	1.07	-20.74%	12	40	12-03	SPXS251212C00035000
34.50 C	1.51	0%	2	2	12-03	SPXS251212C00034500
34.00 C	1.80	-5.26%	3	36	12-02	SPXS251212C00034000
33.50 C	0	0%	0			SPXS251212C00033500
33.00 C	2.48	-21.52%	1	2	12-03	SPXS251212C00033000
32.50 C	3.68	0%	2	1	12-01	SPXS251212C00032500
32.00 C	0	0%	0			SPXS251212C00032000
31.50 C	0	0%	0			SPXS251212C00031500
31.00 C	0	0%	0			SPXS251212C00031000
30.50 C	5.45	0%	1	1	12-03	SPXS251212C00030500
30.00 C	5.48	-5.52%	1	3	12-03	SPXS251212C00030000
29.50 C	6.21	0%	1	1	12-03	SPXS251212C00029500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			SPXS251212P00050000
45.00 P	0	0%	0			SPXS251212P00045000
44.00 P	0	0%	0			SPXS251212P00044000
43.50 P	0	0%	0			SPXS251212P00043500
43.00 P	0	0%	0			SPXS251212P00043000
42.50 P	0	0%	0			SPXS251212P00042500
42.00 P	6.92	+19.10%	10	5	11-10	SPXS251212P00042000
41.50 P	0	0%	0			SPXS251212P00041500
41.00 P	3.70	0%	16	16	11-21	SPXS251212P00041000
40.50 P	0	0%	0			SPXS251212P00040500
40.00 P	1.90	-25.20%	4	13	11-24	SPXS251212P00040000
39.50 P	2.86	0%	2	0	11-24	SPXS251212P00039500
39.00 P	3.70	+48.00%	7	28	11-28	SPXS251212P00039000
38.50 P	3.29	-0.30%	1	3	12-03	SPXS251212P00038500
38.00 P	1.97	-45.28%	3	32	11-19	SPXS251212P00038000
37.50 P	2.50	+16.28%	2	2	12-03	SPXS251212P00037500
37.00 P	1.92	-5.88%	1	8	12-03	SPXS251212P00037000
36.50 P	1.51	-1.95%	1	2	12-02	SPXS251212P00036500
36.00 P	1.27	-2.31%	18	4	12-03	SPXS251212P00036000
35.50 P	0.80	-5.88%	2	7	12-02	SPXS251212P00035500
35.00 P	0.70	+1.45%	25	35	12-03	SPXS251212P00035000
34.50 P	0.45	-19.64%	84	82	12-03	SPXS251212P00034500
34.00 P	0.30	-14.29%	10	7	12-02	SPXS251212P00034000
33.50 P	0	0%	0			SPXS251212P00033500
33.00 P	0.38	-38.71%	1	8	12-01	SPXS251212P00033000
32.50 P	0	0%	0			SPXS251212P00032500
32.00 P	0.08	0%	22	22	12-03	SPXS251212P00032000
31.50 P	0	0%	0			SPXS251212P00031500
31.00 P	0.05	0.00%	2	12	11-20	SPXS251212P00031000
30.50 P	0.46	0%	1	1	12-03	SPXS251212P00030500
30.00 P	0.10	+233.33%	1	5	12-03	SPXS251212P00030000
29.50 P	0.33	0%	1	1	12-03	SPXS251212P00029500

Share