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 ETF
stock NYSE ETF

At Close
Sep 18, 2026 3:59:53 PM EDT
25.17USD-0.159%(-0.04)11,544,402
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:29:30 AM EDT
25.25USD+0.159%(+0.04)250,492
After-hours
Sep 18, 2026 4:59:30 PM EDT
25.06USD-0.437%(-0.11)59,240
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
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,39814,6573,9562,181


SPXS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Sep 18, 2026 Exp. - Max Pain @ $24.00

Puts
Calls


SPXS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.03-50.00%214509-08SPXS260918C00040000
37.00 C00%0SPXS260918C00037000
36.00 C0.16+100.00%2359009-01SPXS260918C00036000
35.00 C0.02-81.82%26709-15SPXS260918C00035000
34.00 C0.12+1,100.00%4817009-16SPXS260918C00034000
33.00 C0.090.00%3124309-09SPXS260918C00033000
32.00 C0.050.00%129209-10SPXS260918C00032000
31.00 C0.01-66.67%16209-17SPXS260918C00031000
30.50 C0.14-26.32%2209-14SPXS260918C00030500
30.00 C0.01-75.00%201,59609-17SPXS260918C00030000
29.50 C0.01-75.00%27309-17SPXS260918C00029500
29.00 C0.01-85.71%61,35909-17SPXS260918C00029000
28.50 C0.09+50.00%586209-16SPXS260918C00028500
28.00 C0.01-85.71%254609-17SPXS260918C00028000
27.50 C0.02-84.62%8686909-17SPXS260918C00027500
27.00 C0.01-93.75%6861,55209-17SPXS260918C00027000
26.50 C0.03-88.89%3544809-17SPXS260918C00026500
26.00 C0.06-88.46%3284,01409-17SPXS260918C00026000
25.50 C0.12-85.19%7122,56709-17SPXS260918C00025500
25.00 C0.34-68.52%3351,98509-17SPXS260918C00025000
24.50 C0.75-58.33%8014209-17SPXS260918C00024500
24.00 C1.23-46.29%204,18509-17SPXS260918C00024000
23.50 C2.01+9.24%13009-15SPXS260918C00023500
23.00 C2.24-28.89%197809-17SPXS260918C00023000
22.50 C3.220%2209-15SPXS260918C00022500
22.00 C3.61+7.76%3709-16SPXS260918C00022000
21.50 C3.45-5.48%4209-09SPXS260918C00021500
21.00 C4.53-5.82%11709-16SPXS260918C00021000
20.00 C6.03+3.43%211109-16SPXS260918C00020000
19.50 C6.52+4.15%212209-16SPXS260918C00019500
19.00 C6.37+0.16%1009-17SPXS260918C00019000
18.00 C7.29-4.83%1309-17SPXS260918C00018000
17.00 C8.58+4.51%1709-15SPXS260918C00017000
16.00 C9.29-13.82%8709-14SPXS260918C00016000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0SPXS260918P00040000
37.00 P11.41-3.06%1109-15SPXS260918P00037000
36.00 P10.42-0.67%2109-16SPXS260918P00036000
35.00 P9.68+4.20%1309-14SPXS260918P00035000
34.00 P8.76+4.29%2509-14SPXS260918P00034000
33.00 P7.39-12.34%838209-14SPXS260918P00033000
32.00 P6.740%1,20360209-14SPXS260918P00032000
31.00 P5.57+2.77%2909-16SPXS260918P00031000
30.50 P5.28+5.81%1509-17SPXS260918P00030500
30.00 P4.69+0.86%117909-17SPXS260918P00030000
29.50 P4.15-2.35%1109-17SPXS260918P00029500
29.00 P3.72-0.27%11209-17SPXS260918P00029000
28.50 P3.360%1109-17SPXS260918P00028500
28.00 P2.46-21.90%42709-15SPXS260918P00028000
27.50 P2.44+19.61%11809-17SPXS260918P00027500
27.00 P1.72+49.57%4120609-17SPXS260918P00027000
26.50 P1.12+64.71%5535609-17SPXS260918P00026500
26.00 P0.76+94.87%422,31009-17SPXS260918P00026000
25.50 P0.45+800.00%5813809-17SPXS260918P00025500
25.00 P0.13+160.00%4091,09809-17SPXS260918P00025000
24.50 P0.08+60.00%34509-16SPXS260918P00024500
24.00 P0.07+75.00%2744209-16SPXS260918P00024000
23.50 P0.11+1,000.00%2412909-16SPXS260918P00023500
23.00 P0.11+1,000.00%2216409-16SPXS260918P00023000
22.50 P0.04-20.00%11309-08SPXS260918P00022500
22.00 P0.13-13.33%24108-28SPXS260918P00022000
21.50 P00%0SPXS260918P00021500
21.00 P0.10+150.00%40020509-01SPXS260918P00021000
20.00 P0.08+60.00%104009-03SPXS260918P00020000
19.50 P00%0SPXS260918P00019500
19.00 P0.08-33.33%1108-28SPXS260918P00019000
18.00 P00%0SPXS260918P00018000
17.00 P0.150%3308-03SPXS260918P00017000
16.00 P00%0SPXS260918P00016000


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