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 ETF
stock NYSE ETF

At Close
May 29, 2026 4:00:06 PM EDT
25.90USD-0.690%(-0.18)15,899,122
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 9:29:30 AM EDT
25.99USD-0.345%(-0.09)96,642
After-hours
May 29, 2026 4:57:30 PM EDT
25.97USD+0.269%(+0.07)87,817
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
May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51512,9574,390182


SPXS May 29, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS May 29, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


SPXS May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.02-66.67%1553105-19SPXS260529C00050000
45.00 C0.14+366.67%8097805-22SPXS260529C00045000
44.00 C0.14+366.67%8060305-22SPXS260529C00044000
43.00 C0.14+7.69%8032005-22SPXS260529C00043000
42.00 C0.130.00%22075205-22SPXS260529C00042000
41.50 C0.14-61.11%4724705-07SPXS260529C00041500
41.00 C0.21+90.91%1029605-19SPXS260529C00041000
40.50 C0.11-86.42%1105-15SPXS260529C00040500
40.00 C0.12+200.00%1046605-19SPXS260529C00040000
39.50 C0.10-87.18%1105-15SPXS260529C00039500
39.00 C0.150.00%1025305-20SPXS260529C00039000
38.50 C0.12-65.71%110005-15SPXS260529C00038500
38.00 C0.12+500.00%227705-15SPXS260529C00038000
37.50 C0.15-21.05%1505-15SPXS260529C00037500
37.00 C0.21+600.00%11905-15SPXS260529C00037000
36.50 C00%0SPXS260529C00036500
36.00 C0.15-62.50%1412605-21SPXS260529C00036000
35.50 C0.50+25.00%274605-04SPXS260529C00035500
35.00 C0.010.00%13405-27SPXS260529C00035000
34.50 C0.020.00%65005-26SPXS260529C00034500
34.00 C0.01-94.44%26805-27SPXS260529C00034000
33.50 C0.02-50.00%111305-26SPXS260529C00033500
33.00 C0.020.00%145605-27SPXS260529C00033000
32.50 C0.04-42.86%172405-26SPXS260529C00032500
32.00 C0.02-90.91%58005-26SPXS260529C00032000
31.50 C0.14+1,300.00%311405-28SPXS260529C00031500
31.00 C0.010.00%791,10105-28SPXS260529C00031000
30.50 C0.01-75.00%24405-28SPXS260529C00030500
30.00 C0.01-50.00%56942005-28SPXS260529C00030000
29.50 C0.01-75.00%1517805-28SPXS260529C00029500
29.00 C0.02+100.00%5143605-28SPXS260529C00029000
28.50 C0.03-25.00%318105-28SPXS260529C00028500
28.00 C0.01-75.00%421,31705-28SPXS260529C00028000
27.50 C0.02-66.67%25750605-28SPXS260529C00027500
27.00 C0.03-75.00%41182405-28SPXS260529C00027000
26.50 C0.07-76.67%38859005-28SPXS260529C00026500
25.50 C0.60-47.37%14819205-28SPXS260529C00025500
25.00 C1.08-25.00%10316205-28SPXS260529C00025000
24.50 C1.62-25.35%372705-28SPXS260529C00024500
24.00 C2.10-19.23%63613205-28SPXS260529C00024000
23.50 C3.400%2105-26SPXS260529C00023500
22.50 C4.310%1105-26SPXS260529C00022500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260529P00050000
45.00 P17.100%10010005-11SPXS260529P00045000
44.00 P00%0SPXS260529P00044000
43.00 P00%0SPXS260529P00043000
42.00 P15.45+8.80%1105-26SPXS260529P00042000
41.50 P11.75+7.31%1205-01SPXS260529P00041500
41.00 P14.54+11.08%110005-26SPXS260529P00041000
40.50 P10.62+0.85%1105-05SPXS260529P00040500
40.00 P00%0SPXS260529P00040000
39.50 P8.270%2004-21SPXS260529P00039500
39.00 P11.35+1.79%10010005-18SPXS260529P00039000
38.50 P9.87+22.76%444505-06SPXS260529P00038500
38.00 P10.29+1.38%10010105-18SPXS260529P00038000
37.50 P9.84+10.31%100105-18SPXS260529P00037500
37.00 P7.21-4.63%1205-04SPXS260529P00037000
36.50 P10.22+19.67%2205-28SPXS260529P00036500
36.00 P9.82+21.84%210005-28SPXS260529P00036000
35.50 P5.81+6.61%110104-27SPXS260529P00035500
35.00 P6.84+22.36%113805-06SPXS260529P00035000
34.50 P8.19+23.90%130205-28SPXS260529P00034500
34.00 P7.78+26.92%11905-28SPXS260529P00034000
33.50 P5.85-0.68%13005-18SPXS260529P00033500
33.00 P6.80+25.69%1205-28SPXS260529P00033000
32.50 P6.40+22.14%160005-28SPXS260529P00032500
32.00 P5.67+2.72%11505-28SPXS260529P00032000
31.50 P5.20+3.38%30140005-28SPXS260529P00031500
31.00 P4.80+5.73%207905-28SPXS260529P00031000
30.50 P3.94+2.34%10110405-27SPXS260529P00030500
30.00 P3.36+63.90%17905-27SPXS260529P00030000
29.50 P2.96+70.11%224005-27SPXS260529P00029500
29.00 P2.94+21.49%249305-28SPXS260529P00029000
28.50 P2.01+31.37%46505-27SPXS260529P00028500
28.00 P1.79+24.31%138505-28SPXS260529P00028000
27.50 P1.39+36.27%12005-28SPXS260529P00027500
27.00 P0.80+33.33%5469105-28SPXS260529P00027000
26.50 P0.49+113.04%597205-28SPXS260529P00026500
25.50 P0.02-71.43%141505-28SPXS260529P00025500
25.00 P0.03-80.00%315105-28SPXS260529P00025000
24.50 P00%0SPXS260529P00024500
24.00 P0.02-33.33%101505-22SPXS260529P00024000
23.50 P00%0SPXS260529P00023500
22.50 P0.050%1105-26SPXS260529P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC