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

Market Open
Dec 4, 2025 11:03:18 AM EST
35.50USD+0.368%(+0.13)1,705,109
35.56Bid   35.57Ask   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 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 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4982,576197173


SPXS Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

SPXS Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPXS Dec 19, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


SPXS Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.100%1112-01SPXS251219C00060000
55.00 C0.13-65.79%3911-28SPXS251219C00055000
50.00 C0.14-26.32%18712-02SPXS251219C00050000
48.00 C1.02-32.89%18811-21SPXS251219C00048000
47.00 C1.39+18.80%2311-21SPXS251219C00047000
46.00 C00%0SPXS251219C00046000
45.00 C0.30+50.00%113712-02SPXS251219C00045000
44.00 C0.50-39.76%205411-26SPXS251219C00044000
43.50 C00%0SPXS251219C00043500
43.00 C0.22-78.00%313012-03SPXS251219C00043000
42.50 C0.200%1011-26SPXS251219C00042500
42.00 C0.400.00%2129311-28SPXS251219C00042000
41.50 C00%0SPXS251219C00041500
41.00 C0.28-51.72%215012-03SPXS251219C00041000
40.50 C0.36-32.08%11812-03SPXS251219C00040500
40.00 C0.39-4.88%6842612-03SPXS251219C00040000
39.50 C0.730%1111-28SPXS251219C00039500
39.00 C0.60-11.76%5025712-03SPXS251219C00039000
38.50 C1.45-11.59%1111-25SPXS251219C00038500
38.00 C0.56-16.42%2681412-03SPXS251219C00038000
37.50 C0.63-31.52%121712-03SPXS251219C00037500
37.00 C0.75-25.00%3133312-03SPXS251219C00037000
36.50 C1.05-34.78%11112-03SPXS251219C00036500
36.00 C1.12-8.94%213412-03SPXS251219C00036000
35.50 C1.20-16.08%51212-03SPXS251219C00035500
35.00 C1.45-17.61%5635512-03SPXS251219C00035000
34.00 C2.50-56.52%2412-01SPXS251219C00034000
33.00 C3.15-1.56%2212-01SPXS251219C00033000
32.00 C6.94-6.85%112511-19SPXS251219C00032000
31.00 C5.00-31.97%111212-01SPXS251219C00031000
30.00 C5.55-4.31%30011-11SPXS251219C00030000
29.00 C00%0SPXS251219C00029000
28.00 C00%0SPXS251219C00028000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0SPXS251219P00060000
55.00 P00%0SPXS251219P00055000
50.00 P00%0SPXS251219P00050000
48.00 P00%0SPXS251219P00048000
47.00 P00%0SPXS251219P00047000
46.00 P00%0SPXS251219P00046000
45.00 P9.91+9.87%1111-12SPXS251219P00045000
44.00 P00%0SPXS251219P00044000
43.50 P00%0SPXS251219P00043500
43.00 P00%0SPXS251219P00043000
42.50 P00%0SPXS251219P00042500
42.00 P00%0SPXS251219P00042000
41.50 P00%0SPXS251219P00041500
41.00 P00%0SPXS251219P00041000
40.50 P00%0SPXS251219P00040500
40.00 P4.79+4.13%12012-02SPXS251219P00040000
39.50 P00%0SPXS251219P00039500
39.00 P3.65-8.75%21012-03SPXS251219P00039000
38.50 P2.480%2111-24SPXS251219P00038500
38.00 P3.15+52.91%51812-01SPXS251219P00038000
37.50 P2.67+4.71%3812-03SPXS251219P00037500
37.00 P2.36+9.26%85512-03SPXS251219P00037000
36.50 P2.02+41.26%2212-03SPXS251219P00036500
36.00 P1.000.00%208211-25SPXS251219P00036000
35.50 P1.35-6.90%1312-02SPXS251219P00035500
35.00 P1.05+6.06%113112-03SPXS251219P00035000
34.00 P0.57+5.56%11712-03SPXS251219P00034000
33.00 P0.37-11.90%2511-18SPXS251219P00033000
32.00 P0.19-58.70%1111-21SPXS251219P00032000
31.00 P0.43+19.44%2510-28SPXS251219P00031000
30.00 P0.19+90.00%11011-11SPXS251219P00030000
29.00 P0.42+40.00%1111-17SPXS251219P00029000
28.00 P0.140%2011-03SPXS251219P00028000


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