Dark

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)1,706,109

35.50Bid 35.52Ask 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 ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
177,067	6,738	283	159,344

SPXS Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Jan 16, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

SPXS Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.25	-26.47%	4	26	12-01	SPXS260116C00060000
55 C	0.45	-35.71%	8	173	11-26	SPXS260116C00055000
50 C	0.38	-9.52%	10	428	12-03	SPXS260116C00050000
45 C	0.65	-1.52%	2	393	12-03	SPXS260116C00045000
44 C	0.72	-10.00%	4	45	12-02	SPXS260116C00044000
43 C	0.87	+8.75%	1	16	12-02	SPXS260116C00043000
42 C	0.90	-41.94%	5	68	12-01	SPXS260116C00042000
41 C	0.90	-6.25%	25	64	12-03	SPXS260116C00041000
40 C	0.93	-15.45%	102	1,430	12-03	SPXS260116C00040000
39 C	1.10	-15.38%	8	1,846	12-03	SPXS260116C00039000
38 C	1.37	-9.87%	12	288	12-03	SPXS260116C00038000
37 C	1.59	-6.47%	14	1,723	12-03	SPXS260116C00037000
36 C	1.90	0.00%	12	238	12-02	SPXS260116C00036000
35 C	2.32	-6.83%	13	221	12-03	SPXS260116C00035000
34 C	2.80	-52.70%	10	30	12-01	SPXS260116C00034000
33 C	3.20	-5.88%	1	105	12-02	SPXS260116C00033000
32 C	4.00	-32.43%	5	10	12-03	SPXS260116C00032000
31 C	5.45	-0.91%	1	11	12-01	SPXS260116C00031000
30 C	5.90	-23.38%	1	28	11-26	SPXS260116C00030000
30 C	0.01	0.00%	1	3,524	11-25	SPXS1260116C00030000
25 C	0.01	-66.67%	50	732	11-20	SPXS1260116C00025000
25 C	0.05	+66.67%	4	747	09-18	SPXS260116C00025000
24 C	0	0%	0			SPXS1260116C00024000
24 C	0.02	-60.00%	37	748	09-26	SPXS260116C00024000
23 C	0.09	-10.00%	1	240	09-03	SPXS260116C00023000
23 C	0	0%	0			SPXS1260116C00023000
22 C	0.12	+500.00%	9	182	09-26	SPXS260116C00022000
22 C	0.03	+200.00%	4	176	11-20	SPXS1260116C00022000
21 C	0	0%	0			SPXS1260116C00021000
21 C	0.05	+66.67%	23	123	09-26	SPXS260116C00021000
20 C	0.11	+450.00%	9	1,023	09-17	SPXS260116C00020000
20 C	0.01	0.00%	3	1,023	10-20	SPXS1260116C00020000
19 C	0.10	0%	1	282	10-28	SPXS1260116C00019000
19 C	0.10	+11.11%	18	283	09-26	SPXS260116C00019000
18 C	0.32	+700.00%	5	343	09-26	SPXS260116C00018000
18 C	0.05	0%	1	342	09-29	SPXS1260116C00018000
17 C	0.04	-78.95%	18	279	09-25	SPXS260116C00017000
17 C	0.01	0%	4	282	10-20	SPXS1260116C00017000
16 C	0.05	0.00%	2	178	09-15	SPXS260116C00016000
16 C	0	0%	0			SPXS1260116C00016000
15 C	0.06	-14.29%	101	1,415	09-26	SPXS260116C00015000
15 C	0.01	-85.71%	1	1,362	12-02	SPXS1260116C00015000
14 C	0.04	-63.64%	10	914	09-26	SPXS260116C00014000
14 C	0.01	0%	40	881	10-17	SPXS1260116C00014000
13 C	0.19	+111.11%	12	258	09-26	SPXS260116C00013000
13 C	0.01	0%	10	248	10-23	SPXS1260116C00013000
12 C	0.08	+60.00%	15	900	09-25	SPXS260116C00012000
12 C	0	0%	0			SPXS1260116C00012000
11 C	0.07	+75.00%	18	734	09-24	SPXS260116C00011000
11 C	0.01	0.00%	7	686	11-21	SPXS1260116C00011000
10 C	0.07	-12.50%	1	2,673	09-26	SPXS260116C00010000
10 C	0.02	+100.00%	30	2,473	12-02	SPXS1260116C00010000
9 C	0.08	0.00%	135	4,870	09-26	SPXS260116C00009000
9 C	0.02	+100.00%	13	4,829	12-03	SPXS1260116C00009000
8 C	0.10	-9.09%	214	12,283	09-26	SPXS260116C00008000
8 C	0.01	0.00%	367	11,390	12-02	SPXS1260116C00008000
7 C	0.11	-8.33%	225	8,443	09-26	SPXS260116C00007000
7 C	0.01	-50.00%	5	7,804	12-03	SPXS1260116C00007000
6 C	0.13	-13.33%	51	15,789	09-26	SPXS260116C00006000
6 C	0.01	-80.00%	75	13,898	12-01	SPXS1260116C00006000
5 C	0.04	-20.00%	2	23,101	12-03	SPXS1260116C00005000
5 C	0.21	-4.55%	243	28,310	09-26	SPXS260116C00005000
4 C	0.11	0.00%	8	7,540	12-03	SPXS1260116C00004000
4 C	0.38	-9.52%	243	10,047	09-26	SPXS260116C00004000
3 C	0.91	-7.14%	146	2,854	09-26	SPXS260116C00003000
3 C	0.52	-25.71%	20	2,322	12-02	SPXS1260116C00003000
2 C	1.92	-1.03%	2	38	09-26	SPXS260116C00002000
2 C	1.93	0%	10	38	10-10	SPXS1260116C00002000
1 C	2.99	+3.10%	20	29	09-25	SPXS260116C00001000
1 C	2.75	0%	3	26	10-02	SPXS1260116C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			SPXS260116P00060000
55 P	19.65	0%	2	1	11-05	SPXS260116P00055000
50 P	0	0%	0			SPXS260116P00050000
45 P	9.83	0%	1	1	10-03	SPXS260116P00045000
44 P	0	0%	0			SPXS260116P00044000
43 P	0	0%	0			SPXS260116P00043000
42 P	7.65	0%	2	1	11-05	SPXS260116P00042000
41 P	6.65	0%	1	1	10-08	SPXS260116P00041000
40 P	4.24	+0.95%	1	58	11-20	SPXS260116P00040000
39 P	3.70	-26.73%	5	5	11-18	SPXS260116P00039000
38 P	3.35	-8.22%	1	18	11-25	SPXS260116P00038000
37 P	3.30	+29.41%	155	161	12-02	SPXS260116P00037000
36 P	2.75	+36.14%	3	37	12-03	SPXS260116P00036000
35 P	1.73	0.00%	1	86	12-03	SPXS260116P00035000
34 P	1.48	+9.63%	11	17	12-03	SPXS260116P00034000
33 P	0.99	-5.71%	3	31	12-02	SPXS260116P00033000
32 P	0.59	-20.27%	41	873	12-03	SPXS260116P00032000
31 P	0.40	-52.94%	1	28	11-26	SPXS260116P00031000
30 P	0.30	+25.00%	2	70	12-02	SPXS260116P00030000
30 P	26.33	0%	1	1	11-05	SPXS1260116P00030000
25 P	0	0%	0			SPXS1260116P00025000
25 P	20.67	0%	2	0	07-25	SPXS260116P00025000
24 P	0	0%	0			SPXS1260116P00024000
24 P	14.85	+4.21%	1	1	02-22	SPXS260116P00024000
23 P	0	0%	0			SPXS1260116P00023000
23 P	19.20	+2.84%	2	1	09-22	SPXS260116P00023000
22 P	0	0%	0			SPXS1260116P00022000
22 P	17.67	+0.40%	5	1	07-25	SPXS260116P00022000
21 P	0	0%	0			SPXS1260116P00021000
21 P	15.90	+39.72%	5	5	06-03	SPXS260116P00021000
20 P	15.75	+24.51%	1	222	09-03	SPXS260116P00020000
20 P	16.30	0%	1	220	10-08	SPXS1260116P00020000
19 P	14.67	+57.57%	2	1	07-25	SPXS260116P00019000
19 P	0	0%	0			SPXS1260116P00019000
18 P	13.67	+38.08%	2	2	07-25	SPXS260116P00018000
18 P	0	0%	0			SPXS1260116P00018000
17 P	14.75	+26.07%	2	1	07-25	SPXS260116P00017000
17 P	0	0%	0			SPXS1260116P00017000
16 P	11.67	+43.37%	2	1	07-25	SPXS260116P00016000
16 P	0	0%	0			SPXS1260116P00016000
15 P	0	0%	0			SPXS1260116P00015000
15 P	10.72	+0.66%	3	5	08-22	SPXS260116P00015000
14 P	0	0%	0			SPXS1260116P00014000
14 P	9.90	+9.39%	1	64	09-08	SPXS260116P00014000
13 P	0	0%	0			SPXS1260116P00013000
13 P	9.15	+3.98%	6	163	09-19	SPXS260116P00013000
12 P	8.45	+3.05%	1	546	11-25	SPXS1260116P00012000
12 P	8.10	+3.85%	1	581	09-17	SPXS260116P00012000
11 P	7.36	0%	43	64	10-06	SPXS1260116P00011000
11 P	6.30	+18.87%	3	107	06-10	SPXS260116P00011000
10 P	6.05	-1.63%	6	1,035	09-25	SPXS260116P00010000
10 P	6.28	0%	60	975	10-06	SPXS1260116P00010000
9 P	5.17	+6.60%	1	469	09-26	SPXS260116P00009000
9 P	5.32	+1.33%	79	265	11-21	SPXS1260116P00009000
8 P	4.31	+3.86%	79	650	11-21	SPXS1260116P00008000
8 P	4.10	-0.73%	6	909	09-25	SPXS260116P00008000
7 P	3.22	-0.92%	20	43,632	09-24	SPXS260116P00007000
7 P	3.40	-2.86%	11	43,563	11-20	SPXS1260116P00007000
6 P	1.99	-10.36%	10	27,004	11-20	SPXS1260116P00006000
6 P	2.25	+2.74%	54	27,065	09-26	SPXS260116P00006000
5 P	1.49	+14.62%	50	1,009	12-01	SPXS1260116P00005000
5 P	1.33	+3.10%	5	1,118	09-26	SPXS260116P00005000
4 P	0.60	+5.26%	5	643	12-03	SPXS1260116P00004000
4 P	0.47	-7.84%	31	811	09-25	SPXS260116P00004000
3 P	0.04	0.00%	41	2,927	09-26	SPXS260116P00003000
3 P	0.01	0.00%	2	2,125	12-01	SPXS1260116P00003000
2 P	0	0%	0			SPXS1260116P00002000
2 P	0.03	+50.00%	1,001	2,027	09-26	SPXS260116P00002000
1 P	0.01	0.00%	1	26	05-19	SPXS260116P00001000
1 P	0	0%	0			SPXS1260116P00001000