Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

At Close
Jan 16, 2026 3:59:56 PM EST
34.23USD+0.470%(+0.16)7,210,943
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 16, 2026 9:28:30 AM EST
33.90USD-0.499%(-0.17)84,057
After-hours
Jan 16, 2026 4:54:30 PM EST
34.20USD-0.088%(-0.03)78,814
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
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
176,5538,35771187,483


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
StrikePriceChangeVolOILastContract Name
60.00 C0.17+13.33%12112-17SPXS260116C00060000
55.00 C0.03-50.00%117612-30SPXS260116C00055000
50.00 C0.01-50.00%240001-12SPXS260116C00050000
45.00 C0.01-66.67%4544501-13SPXS260116C00045000
44.00 C0.02-90.00%23701-12SPXS260116C00044000
43.00 C0.12-45.45%21612-29SPXS260116C00043000
42.00 C0.05-50.00%15501-07SPXS260116C00042000
41.00 C0.21+950.00%16501-14SPXS260116C00041000
40.50 C0.140%7301-02SPXS260116C00040500
40.00 C0.010.00%81,62201-14SPXS260116C00040000
39.50 C00%0SPXS260116C00039500
39.00 C0.030.00%11,87901-15SPXS260116C00039000
38.50 C0.030%2201-09SPXS260116C00038500
38.00 C0.03-70.00%1429901-12SPXS260116C00038000
37.50 C0.040%4101-12SPXS260116C00037500
37.00 C0.02-75.00%31,98401-15SPXS260116C00037000
36.50 C0.10+100.00%204401-14SPXS260116C00036500
36.00 C0.01-92.86%1031201-15SPXS260116C00036000
35.50 C0.04-71.43%1120101-15SPXS260116C00035500
35.00 C0.06-70.00%2752901-15SPXS260116C00035000
34.50 C0.15-76.19%5426601-15SPXS260116C00034500
34.00 C0.35-42.62%8039601-15SPXS260116C00034000
33.50 C0.56-53.33%2519401-15SPXS260116C00033500
33.00 C1.03-26.43%1724901-15SPXS260116C00033000
32.50 C1.90+40.74%41901-14SPXS260116C00032500
32.00 C2.65+51.43%101801-14SPXS260116C00032000
31.50 C1.99-25.75%1601-13SPXS260116C00031500
31.00 C4.70+10.59%21212-08SPXS260116C00031000
30.50 C00%0SPXS260116C00030500
30.00 C0.010.00%13,52401-06SPXS1260116C00030000
30.00 C4.16-3.26%53401-15SPXS260116C00030000
29.00 C00%0SPXS260116C00029000
25.00 C0.05+66.67%474709-18SPXS260116C00025000
25.00 C0.010.00%573212-31SPXS1260116C00025000
24.00 C00%0SPXS1260116C00024000
24.00 C0.02-60.00%3774809-26SPXS260116C00024000
23.00 C0.09-10.00%124009-03SPXS260116C00023000
23.00 C00%0SPXS1260116C00023000
22.00 C0.12+500.00%918209-26SPXS260116C00022000
22.00 C0.03+200.00%417611-20SPXS1260116C00022000
21.00 C00%0SPXS1260116C00021000
21.00 C0.05+66.67%2312309-26SPXS260116C00021000
20.00 C0.11+450.00%91,02309-17SPXS260116C00020000
20.00 C0.010.00%31,02310-20SPXS1260116C00020000
19.00 C0.10+11.11%1828309-26SPXS260116C00019000
19.00 C0.100%128210-28SPXS1260116C00019000
18.00 C0.050%134209-29SPXS1260116C00018000
18.00 C0.32+700.00%534309-26SPXS260116C00018000
17.00 C0.04-78.95%1827909-25SPXS260116C00017000
17.00 C0.010%428210-20SPXS1260116C00017000
16.00 C0.050.00%217809-15SPXS260116C00016000
16.00 C00%0SPXS1260116C00016000
15.00 C0.06-14.29%1011,41509-26SPXS260116C00015000
15.00 C0.010.00%81,35401-14SPXS1260116C00015000
14.00 C0.04-63.64%1091409-26SPXS260116C00014000
14.00 C0.010%4088110-17SPXS1260116C00014000
13.00 C0.19+111.11%1225809-26SPXS260116C00013000
13.00 C0.010.00%925701-02SPXS1260116C00013000
12.00 C0.040%190012-31SPXS1260116C00012000
12.00 C0.08+60.00%1590009-25SPXS260116C00012000
11.00 C0.07+75.00%1873409-24SPXS260116C00011000
11.00 C0.010.00%468612-31SPXS1260116C00011000
10.00 C0.010.00%12,46712-31SPXS1260116C00010000
10.00 C0.07-12.50%12,67309-26SPXS260116C00010000
9.00 C0.080.00%1354,87009-26SPXS260116C00009000
9.00 C0.010.00%14,82912-31SPXS1260116C00009000
8.00 C0.010.00%4011,34201-14SPXS1260116C00008000
8.00 C0.10-9.09%21412,28309-26SPXS260116C00008000
7.00 C0.11-8.33%2258,44309-26SPXS260116C00007000
7.00 C0.11+1,000.00%107,79412-12SPXS1260116C00007000
6.00 C0.13-13.33%5115,78909-26SPXS260116C00006000
6.00 C0.01-75.00%413,89512-22SPXS1260116C00006000
5.00 C0.21-4.55%24328,31009-26SPXS260116C00005000
5.00 C0.010.00%1022,66201-02SPXS1260116C00005000
4.00 C0.38-9.52%24310,04709-26SPXS260116C00004000
4.00 C0.010.00%27,42801-14SPXS1260116C00004000
3.00 C0.41+2.50%1011,00201-15SPXS1260116C00003000
3.00 C0.91-7.14%1462,85409-26SPXS260116C00003000
2.00 C1.55-19.69%103812-11SPXS1260116C00002000
2.00 C1.92-1.03%23809-26SPXS260116C00002000
1.00 C2.99+3.10%202909-25SPXS260116C00001000
1.00 C2.750%32610-02SPXS1260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P00%0SPXS260116P00060000
55.00 P19.650%2111-05SPXS260116P00055000
50.00 P00%0SPXS260116P00050000
45.00 P11.29+14.85%1101-13SPXS260116P00045000
44.00 P10.390%1101-13SPXS260116P00044000
43.00 P00%0SPXS260116P00043000
42.00 P7.650%2111-05SPXS260116P00042000
41.00 P6.650%1110-08SPXS260116P00041000
40.50 P00%0SPXS260116P00040500
40.00 P4.24+0.95%15811-20SPXS260116P00040000
39.50 P00%0SPXS260116P00039500
39.00 P4.75-1.04%1401-06SPXS260116P00039000
38.50 P00%0SPXS260116P00038500
38.00 P4.08+21.79%51712-26SPXS260116P00038000
37.50 P00%0SPXS260116P00037500
37.00 P3.27+3.15%1201-15SPXS260116P00037000
36.50 P2.60+1.96%314301-07SPXS260116P00036500
36.00 P2.23+48.67%126201-15SPXS260116P00036000
35.50 P1.10-43.88%4201-14SPXS260116P00035500
35.00 P1.45+133.87%532701-15SPXS260116P00035000
34.50 P0.50+31.58%719101-15SPXS260116P00034500
34.00 P0.20-16.67%5944401-15SPXS260116P00034000
33.50 P0.09-40.00%8111601-15SPXS260116P00033500
33.00 P0.050.00%1444901-15SPXS260116P00033000
32.50 P0.36+140.00%13801-14SPXS260116P00032500
32.00 P0.20+233.33%211,19501-14SPXS260116P00032000
31.50 P00%0SPXS260116P00031500
31.00 P0.52+30.00%12712-09SPXS260116P00031000
30.50 P00%0SPXS260116P00030500
30.00 P0.020.00%719401-06SPXS260116P00030000
30.00 P26.330%1111-05SPXS1260116P00030000
29.00 P00%0SPXS260116P00029000
25.00 P20.670%2007-25SPXS260116P00025000
25.00 P00%0SPXS1260116P00025000
24.00 P00%0SPXS1260116P00024000
24.00 P14.85+4.21%1102-22SPXS260116P00024000
23.00 P19.20+2.84%2109-22SPXS260116P00023000
23.00 P00%0SPXS1260116P00023000
22.00 P00%0SPXS1260116P00022000
22.00 P17.67+0.40%5107-25SPXS260116P00022000
21.00 P00%0SPXS1260116P00021000
21.00 P15.90+39.72%5506-03SPXS260116P00021000
20.00 P16.60+1.84%2091101-15SPXS1260116P00020000
20.00 P15.75+24.51%122209-03SPXS260116P00020000
19.00 P00%0SPXS1260116P00019000
19.00 P14.67+57.57%2107-25SPXS260116P00019000
18.00 P00%0SPXS1260116P00018000
18.00 P13.67+38.08%2207-25SPXS260116P00018000
17.00 P14.75+26.07%2107-25SPXS260116P00017000
17.00 P00%0SPXS1260116P00017000
16.00 P00%0SPXS1260116P00016000
16.00 P11.67+43.37%2107-25SPXS260116P00016000
15.00 P00%0SPXS1260116P00015000
15.00 P10.72+0.66%3508-22SPXS260116P00015000
14.00 P9.90+9.39%16409-08SPXS260116P00014000
14.00 P00%0SPXS1260116P00014000
13.00 P00%0SPXS1260116P00013000
13.00 P9.15+3.98%616309-19SPXS260116P00013000
12.00 P8.45+3.05%154611-25SPXS1260116P00012000
12.00 P8.10+3.85%158109-17SPXS260116P00012000
11.00 P6.30+18.87%310706-10SPXS260116P00011000
11.00 P7.360%436410-06SPXS1260116P00011000
10.00 P6.05-1.63%61,03509-25SPXS260116P00010000
10.00 P6.60+0.30%5301-15SPXS1260116P00010000
9.00 P5.17+6.60%146909-26SPXS260116P00009000
9.00 P5.600.00%174701-15SPXS1260116P00009000
8.00 P4.10-0.73%690909-25SPXS260116P00008000
8.00 P4.600.00%122601-15SPXS1260116P00008000
7.00 P3.600.00%1728701-15SPXS1260116P00007000
7.00 P3.22-0.92%2043,63209-24SPXS260116P00007000
6.00 P2.25+2.74%5427,06509-26SPXS260116P00006000
6.00 P2.58-0.77%588701-15SPXS1260116P00006000
5.00 P1.65+3.77%4310001-15SPXS1260116P00005000
5.00 P1.33+3.10%51,11809-26SPXS260116P00005000
4.00 P0.62+5.08%3054801-15SPXS1260116P00004000
4.00 P0.47-7.84%3181109-25SPXS260116P00004000
3.00 P0.040.00%412,92709-26SPXS260116P00003000
3.00 P0.05+400.00%12,12601-07SPXS1260116P00003000
2.00 P0.03+50.00%1,0012,02709-26SPXS260116P00002000
2.00 P00%0SPXS1260116P00002000
1.00 P0.010.00%12605-19SPXS260116P00001000
1.00 P00%0SPXS1260116P00001000


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 - 2026 ChartExchange LLC