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

At Close
Dec 24, 2025 12:59:41 PM EST
34.12USD-0.900%(-0.31)4,094,870
34.09Bid   34.13Ask   0.04Spread
Pre-market
Dec 24, 2025 9:28:30 AM EST
34.47USD+0.115%(+0.04)79,765
After-hours
Dec 24, 2025 4:44:30 PM EST
34.19USD+0.205%(+0.07)13,058
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 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
130289143


SPXS Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Feb 20, 2026 Exp. - Max Pain @ $33.00

Puts
Calls


SPXS Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50 C0.37-22.92%1912812-23SPXS260220C00050000
47 C00%0SPXS260220C00047000
46 C0.550%151512-22SPXS260220C00046000
45 C00%0SPXS260220C00045000
44 C00%0SPXS260220C00044000
43 C0.970%101012-19SPXS260220C00043000
42 C00%0SPXS260220C00042000
41 C00%0SPXS260220C00041000
40 C1.04-25.71%1312-22SPXS260220C00040000
39 C00%0SPXS260220C00039000
38 C1.35+3.05%42912-23SPXS260220C00038000
37 C1.970%1112-19SPXS260220C00037000
36 C2.23+0.90%102712-22SPXS260220C00036000
35 C2.02-38.79%37612-23SPXS260220C00035000
34 C2.20-6.38%311112-24SPXS260220C00034000
33 C2.60-13.33%31012-24SPXS260220C00033000
32 C00%0SPXS260220C00032000
31 C4.300%8812-22SPXS260220C00031000
30 C00%0SPXS260220C00030000
29 C00%0SPXS260220C00029000
28 C00%0SPXS260220C00028000
27 C8.100%1112-23SPXS260220C00027000
26 C00%0SPXS260220C00026000
Puts
StrikePriceChangeVolOILastContract Name
50 P00%0SPXS260220P00050000
47 P00%0SPXS260220P00047000
46 P00%0SPXS260220P00046000
45 P00%0SPXS260220P00045000
44 P00%0SPXS260220P00044000
43 P00%0SPXS260220P00043000
42 P00%0SPXS260220P00042000
41 P00%0SPXS260220P00041000
40 P00%0SPXS260220P00040000
39 P00%0SPXS260220P00039000
38 P00%0SPXS260220P00038000
37 P00%0SPXS260220P00037000
36 P00%0SPXS260220P00036000
35 P2.25+7.14%111412-23SPXS260220P00035000
34 P1.350%1112-19SPXS260220P00034000
33 P1.010%1112-23SPXS260220P00033000
32 P00%0SPXS260220P00032000
31 P0.380%1112-23SPXS260220P00031000
30 P00%0SPXS260220P00030000
29 P00%0SPXS260220P00029000
28 P00%0SPXS260220P00028000
27 P00%0SPXS260220P00027000
26 P00%0SPXS260220P00026000


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