Dark

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

At Close

Aug 5, 2026 3:59:52 PM EDT

24.24USD+0.664%(+0.16)14,812,514

24.16Bid 24.17Ask 0.01Spread

Pre-market

Aug 6, 2026 8:51:30 AM EDT

24.17USD-0.297%(-0.07)70,561

After-hours

Aug 5, 2026 4:58:30 PM EDT

24.14USD-0.413%(-0.10)128,029

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,255	10,398	3,745	2,444

SPXS Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Aug 14, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

SPXS Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.01	-50.00%	1	250	08-04	SPXS260814C00040000
39.00 C	0.01	-83.33%	100	162	08-04	SPXS260814C00039000
38.00 C	0.12	+20.00%	11	283	07-27	SPXS260814C00038000
37.50 C	0.01	0%	1	1	08-04	SPXS260814C00037500
37.00 C	0.02	-85.71%	1	900	08-04	SPXS260814C00037000
36.50 C	0.02	0%	1	1	08-04	SPXS260814C00036500
36.00 C	0.02	-84.62%	1	246	08-04	SPXS260814C00036000
35.50 C	0	0%	0			SPXS260814C00035500
35.00 C	0.03	+50.00%	2	338	08-04	SPXS260814C00035000
34.50 C	0.02	0%	2	2	08-04	SPXS260814C00034500
34.00 C	0.02	-90.91%	10	335	08-04	SPXS260814C00034000
33.50 C	0	0%	0			SPXS260814C00033500
33.00 C	0.03	-86.96%	1	179	08-04	SPXS260814C00033000
32.50 C	0	0%	0			SPXS260814C00032500
32.00 C	0.04	-87.10%	1	524	08-04	SPXS260814C00032000
31.50 C	0.29	-17.14%	8	1,584	07-27	SPXS260814C00031500
31.00 C	0.03	-40.00%	102	944	08-04	SPXS260814C00031000
30.50 C	0.04	0.00%	1	218	08-04	SPXS260814C00030500
30.00 C	0.05	-16.67%	1	42	08-04	SPXS260814C00030000
29.50 C	0.04	-42.86%	1	38	08-04	SPXS260814C00029500
29.00 C	0.05	-37.50%	1	20	08-04	SPXS260814C00029000
28.50 C	0.05	-37.50%	4	11	08-04	SPXS260814C00028500
28.00 C	0.04	-66.67%	24	85	08-04	SPXS260814C00028000
27.50 C	0.07	-53.33%	17	1,081	08-04	SPXS260814C00027500
27.00 C	0.08	-42.86%	201	308	08-04	SPXS260814C00027000
26.50 C	0.11	-56.00%	233	183	08-04	SPXS260814C00026500
26.00 C	0.09	-76.92%	302	498	08-04	SPXS260814C00026000
25.50 C	0.58	-67.23%	5	5	08-03	SPXS260814C00025500
25.00 C	0.30	-62.03%	1,212	2,130	08-04	SPXS260814C00025000
24.50 C	0.45	-81.71%	24	30	08-04	SPXS260814C00024500
24.00 C	0.68	-55.56%	1,571	1,984	08-04	SPXS260814C00024000
23.50 C	0.90	0%	1	1	08-04	SPXS260814C00023500
23.00 C	1.23	-63.28%	5	261	08-04	SPXS260814C00023000
22.50 C	5.47	0%	2	0	07-02	SPXS260814C00022500
22.00 C	1.97	0%	9	9	08-04	SPXS260814C00022000
21.50 C	0	0%	0			SPXS260814C00021500
21.00 C	0	0%	0			SPXS260814C00021000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			SPXS260814P00040000
39.00 P	0	0%	0			SPXS260814P00039000
38.00 P	0	0%	0			SPXS260814P00038000
37.50 P	0	0%	0			SPXS260814P00037500
37.00 P	0	0%	0			SPXS260814P00037000
36.50 P	0	0%	0			SPXS260814P00036500
36.00 P	0	0%	0			SPXS260814P00036000
35.50 P	0	0%	0			SPXS260814P00035500
35.00 P	0	0%	0			SPXS260814P00035000
34.50 P	0	0%	0			SPXS260814P00034500
34.00 P	6.79	-14.16%	785	981	07-23	SPXS260814P00034000
33.50 P	0	0%	0			SPXS260814P00033500
33.00 P	5.84	-12.18%	799	989	07-23	SPXS260814P00033000
32.50 P	0	0%	0			SPXS260814P00032500
32.00 P	6.40	+37.63%	802	1,505	08-03	SPXS260814P00032000
31.50 P	6.45	0%	2	1	07-02	SPXS260814P00031500
31.00 P	3.79	-5.01%	10	87	07-27	SPXS260814P00031000
30.50 P	0	0%	0			SPXS260814P00030500
30.00 P	0	0%	0			SPXS260814P00030000
29.50 P	0	0%	0			SPXS260814P00029500
29.00 P	0	0%	0			SPXS260814P00029000
28.50 P	2.65	+48.88%	1	1	08-03	SPXS260814P00028500
28.00 P	1.51	-6.21%	8	9	07-30	SPXS260814P00028000
27.50 P	2.10	0%	2	1	07-13	SPXS260814P00027500
27.00 P	0.85	-53.30%	2	3	07-30	SPXS260814P00027000
26.50 P	1.02	+27.50%	2	9	08-03	SPXS260814P00026500
26.00 P	1.56	+119.72%	1	3	08-04	SPXS260814P00026000
25.50 P	0.52	+62.50%	1	15	08-03	SPXS260814P00025500
25.00 P	1.14	+235.29%	72	102	08-04	SPXS260814P00025000
24.50 P	0.80	+7,900.00%	40	39	08-04	SPXS260814P00024500
24.00 P	0.62	+675.00%	6	340	08-04	SPXS260814P00024000
23.50 P	0.39	+116.67%	53	256	08-04	SPXS260814P00023500
23.00 P	0.20	+53.85%	810	840	08-04	SPXS260814P00023000
22.50 P	0.10	-41.18%	264	259	08-04	SPXS260814P00022500
22.00 P	0.07	+133.33%	1,305	749	08-04	SPXS260814P00022000
21.50 P	0	0%	0			SPXS260814P00021500
21.00 P	0	0%	0			SPXS260814P00021000