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

35.51Bid 35.52Ask 0.01Spread

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 Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,244	862	634	1,142

SPXS Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Apr 17, 2026 Exp. - Max Pain @ $3.00

Puts

Calls

SPXS Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	1.30	-7.14%	1	66	12-02	SPXS260417C00060000
55 C	1.30	-42.22%	12	107	12-01	SPXS260417C00055000
50 C	2.10	-46.84%	10	66	11-26	SPXS260417C00050000
45 C	2.26	-36.69%	14	49	12-03	SPXS260417C00045000
44 C	4.16	-4.37%	4	18	11-21	SPXS260417C00044000
43 C	3.05	-35.79%	1	3	12-03	SPXS260417C00043000
42 C	4.89	-4.49%	2	7	11-19	SPXS260417C00042000
41 C	2.80	-9.39%	2	16	12-03	SPXS260417C00041000
40 C	3.09	+4.75%	2	227	12-03	SPXS260417C00040000
39 C	5.41	+0.19%	1	53	11-24	SPXS260417C00039000
38 C	3.41	-9.07%	4	56	12-02	SPXS260417C00038000
37 C	5.34	-13.87%	1	52	11-24	SPXS260417C00037000
36 C	4.03	-4.05%	9	142	12-03	SPXS260417C00036000
35 C	4.38	-10.61%	10	154	12-03	SPXS260417C00035000
34 C	4.94	-19.67%	15	153	12-03	SPXS260417C00034000
33 C	0	0%	0			SPXS260417C00033000
32 C	0	0%	0			SPXS260417C00032000
31 C	8.62	+22.27%	2	26	11-14	SPXS260417C00031000
30 C	7.50	+9.65%	2	85	12-02	SPXS260417C00030000
25 C	11.30	-1.31%	1	10	11-28	SPXS260417C00025000
8 C	0.19	0.00%	10	273	09-25	SPXS260417C00008000
8 C	0.02	-90.00%	2	236	10-29	SPXS1260417C00008000
7 C	0.04	-63.64%	1	157	10-29	SPXS1260417C00007000
7 C	0.23	-8.00%	2	169	09-25	SPXS260417C00007000
6 C	0.24	-14.29%	3	124	09-26	SPXS260417C00006000
6 C	0.30	+50.00%	10	112	11-20	SPXS1260417C00006000
5 C	0.35	-12.50%	1	2,305	09-26	SPXS260417C00005000
5 C	0.27	-6.90%	5	2,272	11-19	SPXS1260417C00005000
4 C	0.52	-8.77%	235	2,251	09-26	SPXS260417C00004000
4 C	0.52	-14.75%	1	1,908	11-24	SPXS1260417C00004000
3 C	0.65	-10.96%	3	1,446	12-03	SPXS1260417C00003000
3 C	0.97	-7.62%	14	1,392	09-26	SPXS260417C00003000
2 C	1.89	-4.55%	5	106	09-26	SPXS260417C00002000
2 C	1.70	+13.33%	10	64	11-06	SPXS1260417C00002000
1 C	3.40	+5.59%	1	1	08-28	SPXS260417C00001000
1 C	0	0%	0			SPXS1260417C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	24.87	0%	106	100	11-25	SPXS260417P00060000
55 P	21.90	+8.31%	2	3	10-27	SPXS260417P00055000
50 P	0	0%	0			SPXS260417P00050000
45 P	10.80	-3.57%	10	240	12-01	SPXS260417P00045000
44 P	0	0%	0			SPXS260417P00044000
43 P	0	0%	0			SPXS260417P00043000
42 P	0	0%	0			SPXS260417P00042000
41 P	0	0%	0			SPXS260417P00041000
40 P	7.55	+14.39%	5	73	12-03	SPXS260417P00040000
39 P	6.60	+10.74%	2	14	11-20	SPXS260417P00039000
38 P	6.15	+7.89%	1	156	12-02	SPXS260417P00038000
37 P	4.05	-23.58%	6	37	11-25	SPXS260417P00037000
36 P	5.27	+2.33%	1	11	11-12	SPXS260417P00036000
35 P	3.82	-5.45%	65	81	12-02	SPXS260417P00035000
34 P	3.40	+10.03%	3	15	12-03	SPXS260417P00034000
33 P	2.05	-17.34%	10	14	12-01	SPXS260417P00033000
32 P	2.20	+26.44%	3	11	11-26	SPXS260417P00032000
31 P	1.16	-46.05%	15	58	11-21	SPXS260417P00031000
30 P	1.17	-13.33%	65	138	12-02	SPXS260417P00030000
25 P	0.45	+246.15%	3	34	11-12	SPXS260417P00025000
8 P	4.05	0%	1	1	08-15	SPXS260417P00008000
8 P	0	0%	0			SPXS1260417P00008000
7 P	0	0%	0			SPXS1260417P00007000
7 P	0	0%	0			SPXS260417P00007000
6 P	0	0%	0			SPXS260417P00006000
6 P	0	0%	0			SPXS1260417P00006000
5 P	1.46	-6.41%	6	8	09-25	SPXS260417P00005000
5 P	0	0%	0			SPXS1260417P00005000
4 P	0.72	+7.46%	2	288	09-26	SPXS260417P00004000
4 P	0.72	0.00%	7	291	11-07	SPXS1260417P00004000
3 P	0.13	0.00%	1	91	10-24	SPXS1260417P00003000
3 P	0.13	+30.00%	2	112	09-26	SPXS260417P00003000
2 P	0	0%	0			SPXS260417P00002000
2 P	0	0%	0			SPXS1260417P00002000
1 P	0	0%	0			SPXS260417P00001000
1 P	0	0%	0			SPXS1260417P00001000