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
Feb 27, 2026 3:59:59 PM EST
35.20USD+1.529%(+0.53)15,327,109
0.00Bid   0.00Ask   0.00Spread
Pre-market
Feb 27, 2026 9:28:30 AM EST
35.67USD+2.870%(+1.00)328,935
After-hours
Feb 27, 2026 4:58:30 PM EST
35.39USD+0.540%(+0.19)104,986
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
Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Jul 17, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Mar 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2512144


SPXS Mar 27, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Mar 27, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Mar 27, 2026 Exp. - Max Pain @ $34.50

Puts
Calls


SPXS Mar 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0SPXS260327C00050000
45.00 C00%0SPXS260327C00045000
44.00 C0.440%1102-26SPXS260327C00044000
43.00 C0.990%5502-23SPXS260327C00043000
42.00 C00%0SPXS260327C00042000
41.00 C0.67-45.97%2202-25SPXS260327C00041000
40.50 C00%0SPXS260327C00040500
40.00 C00%0SPXS260327C00040000
39.50 C00%0SPXS260327C00039500
39.00 C1.00-45.05%63402-26SPXS260327C00039000
38.50 C1.100%4402-26SPXS260327C00038500
38.00 C1.300%1102-20SPXS260327C00038000
37.50 C1.22-26.06%23002-26SPXS260327C00037500
37.00 C1.42-29.00%2602-26SPXS260327C00037000
36.50 C00%0SPXS260327C00036500
36.00 C1.56-3.70%42102-26SPXS260327C00036000
35.50 C2.00+56.25%101702-26SPXS260327C00035500
35.00 C1.50-28.23%61802-26SPXS260327C00035000
34.50 C2.04-24.44%10402-20SPXS260327C00034500
34.00 C2.00-9.09%1202-11SPXS260327C00034000
33.50 C00%0SPXS260327C00033500
33.00 C00%0SPXS260327C00033000
32.50 C00%0SPXS260327C00032500
32.00 C00%0SPXS260327C00032000
31.50 C00%0SPXS260327C00031500
31.00 C00%0SPXS260327C00031000
30.50 C00%0SPXS260327C00030500
30.00 C5.25+28.05%1102-13SPXS260327C00030000
29.00 C5.730%2002-26SPXS260327C00029000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260327P00050000
45.00 P00%0SPXS260327P00045000
44.00 P00%0SPXS260327P00044000
43.00 P00%0SPXS260327P00043000
42.00 P00%0SPXS260327P00042000
41.00 P00%0SPXS260327P00041000
40.50 P00%0SPXS260327P00040500
40.00 P5.990%2002-12SPXS260327P00040000
39.50 P00%0SPXS260327P00039500
39.00 P00%0SPXS260327P00039000
38.50 P00%0SPXS260327P00038500
38.00 P00%0SPXS260327P00038000
37.50 P00%0SPXS260327P00037500
37.00 P3.410%2002-19SPXS260327P00037000
36.50 P00%0SPXS260327P00036500
36.00 P3.20+23.08%20402-25SPXS260327P00036000
35.50 P00%0SPXS260327P00035500
35.00 P2.260%3002-25SPXS260327P00035000
34.50 P00%0SPXS260327P00034500
34.00 P00%0SPXS260327P00034000
33.50 P00%0SPXS260327P00033500
33.00 P0.77-37.90%1102-24SPXS260327P00033000
32.50 P00%0SPXS260327P00032500
32.00 P0.680%1102-24SPXS260327P00032000
31.50 P00%0SPXS260327P00031500
31.00 P00%0SPXS260327P00031000
30.50 P0.170%2202-19SPXS260327P00030500
30.00 P00%0SPXS260327P00030000
29.00 P00%0SPXS260327P00029000


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