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
35.55Bid   35.57Ask   0.02Spread
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 Jan 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
151801538


SPXS Jan 2, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Jan 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Jan 2, 2026 Exp. - Max Pain @ $35.50

Puts
Calls


SPXS Jan 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.28-44.00%107112-03SPXS260102C00050000
45.00 C2.490%1111-20SPXS260102C00045000
44.00 C00%0SPXS260102C00044000
43.00 C1.740%2111-14SPXS260102C00043000
42.00 C2.67+1.52%2311-21SPXS260102C00042000
41.00 C2.05-32.12%1511-25SPXS260102C00041000
40.50 C0.01-99.51%3412-02SPXS260102C00040500
40.00 C0.69-64.43%11012-03SPXS260102C00040000
39.50 C00%0SPXS260102C00039500
39.00 C1.16+6.42%2512-01SPXS260102C00039000
38.50 C0.99-62.36%3412-02SPXS260102C00038500
38.00 C1.26-53.33%1411-28SPXS260102C00038000
37.50 C2.50-1.19%3311-25SPXS260102C00037500
37.00 C1.33-11.33%36812-02SPXS260102C00037000
36.50 C00%0SPXS260102C00036500
36.00 C00%0SPXS260102C00036000
35.50 C1.870%1111-28SPXS260102C00035500
35.00 C1.73-23.11%81412-03SPXS260102C00035000
34.50 C00%0SPXS260102C00034500
34.00 C00%0SPXS260102C00034000
33.50 C3.180%1112-01SPXS260102C00033500
33.00 C00%0SPXS260102C00033000
32.50 C00%0SPXS260102C00032500
32.00 C00%0SPXS260102C00032000
31.50 C00%0SPXS260102C00031500
31.00 C00%0SPXS260102C00031000
30.50 C00%0SPXS260102C00030500
30.00 C00%0SPXS260102C00030000
29.50 C00%0SPXS260102C00029500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260102P00050000
45.00 P00%0SPXS260102P00045000
44.00 P00%0SPXS260102P00044000
43.00 P00%0SPXS260102P00043000
42.00 P00%0SPXS260102P00042000
41.00 P00%0SPXS260102P00041000
40.50 P00%0SPXS260102P00040500
40.00 P00%0SPXS260102P00040000
39.50 P00%0SPXS260102P00039500
39.00 P2.830%2111-24SPXS260102P00039000
38.50 P2.500%2111-24SPXS260102P00038500
38.00 P3.64+50.41%6112-01SPXS260102P00038000
37.50 P1.73-47.58%5511-20SPXS260102P00037500
37.00 P00%0SPXS260102P00037000
36.50 P00%0SPXS260102P00036500
36.00 P2.000%7711-17SPXS260102P00036000
35.50 P1.43-12.80%1111-26SPXS260102P00035500
35.00 P1.01-25.74%2611-19SPXS260102P00035000
34.50 P00%0SPXS260102P00034500
34.00 P0.600%202011-21SPXS260102P00034000
33.50 P0.650%101012-03SPXS260102P00033500
33.00 P00%0SPXS260102P00033000
32.50 P00%0SPXS260102P00032500
32.00 P00%0SPXS260102P00032000
31.50 P0.56-16.42%1111-26SPXS260102P00031500
31.00 P00%0SPXS260102P00031000
30.50 P00%0SPXS260102P00030500
30.00 P00%0SPXS260102P00030000
29.50 P00%0SPXS260102P00029500


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