Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,643	4,630	3,829	1,306

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.10	0%	1	1	09-15	SPXS260925C00037000
36.00 C	0.16	+433.33%	7	350	09-16	SPXS260925C00036000
35.00 C	0.03	-57.14%	8	24	09-16	SPXS260925C00035000
34.00 C	0.05	-16.67%	21	113	09-17	SPXS260925C00034000
33.00 C	0.09	+125.00%	2	175	09-14	SPXS260925C00033000
32.00 C	0.04	-42.86%	5	261	09-17	SPXS260925C00032000
31.00 C	0.06	-25.00%	1	15	09-16	SPXS260925C00031000
30.50 C	0.18	+80.00%	50	67	09-17	SPXS260925C00030500
30.00 C	0.05	-72.22%	72	216	09-17	SPXS260925C00030000
29.50 C	0.15	-73.68%	10	14	09-14	SPXS260925C00029500
29.00 C	0.06	-76.00%	2	1,277	09-17	SPXS260925C00029000
28.50 C	0.07	-68.18%	17	44	09-17	SPXS260925C00028500
28.00 C	0.07	-81.08%	9	73	09-17	SPXS260925C00028000
27.50 C	0.12	-61.29%	5	8	09-17	SPXS260925C00027500
27.00 C	0.14	-65.00%	6	99	09-17	SPXS260925C00027000
26.50 C	0.19	-67.24%	22	50	09-17	SPXS260925C00026500
26.00 C	0.26	-64.38%	233	839	09-17	SPXS260925C00026000
25.50 C	0.35	-67.59%	768	1,004	09-17	SPXS260925C00025500
25.00 C	0.55	-55.65%	338	718	09-17	SPXS260925C00025000
24.50 C	0.89	-19.09%	21	325	09-17	SPXS260925C00024500
24.00 C	1.25	-40.48%	504	1,069	09-17	SPXS260925C00024000
23.50 C	1.95	+21.88%	1	2,475	09-14	SPXS260925C00023500
23.00 C	2.27	+12.94%	1	5	09-14	SPXS260925C00023000
22.50 C	2.45	-22.22%	5	44	09-11	SPXS260925C00022500
22.00 C	2.42	-18.24%	2	2	08-27	SPXS260925C00022000
21.50 C	2.63	0%	18	4	08-13	SPXS260925C00021500
21.00 C	3.87	0%	1	1	08-21	SPXS260925C00021000
20.50 C	0	0%	0			SPXS260925C00020500
20.00 C	0	0%	0			SPXS260925C00020000
19.50 C	0	0%	0			SPXS260925C00019500
19.00 C	0	0%	0			SPXS260925C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	11.98	0%	4	4	09-14	SPXS260925P00037000
36.00 P	10.62	+0.19%	2	408	09-16	SPXS260925P00036000
35.00 P	9.51	0%	2	2	09-10	SPXS260925P00035000
34.00 P	8.61	-11.51%	2	2	09-14	SPXS260925P00034000
33.00 P	7.78	-5.12%	80	181	09-14	SPXS260925P00033000
32.00 P	6.99	-3.72%	1,203	604	09-14	SPXS260925P00032000
31.00 P	5.61	-9.95%	1	2	09-16	SPXS260925P00031000
30.50 P	0	0%	0			SPXS260925P00030500
30.00 P	5.37	+16.99%	15	19	09-11	SPXS260925P00030000
29.50 P	4.51	-14.26%	1,487	887	09-14	SPXS260925P00029500
29.00 P	3.73	-7.67%	2	294	09-15	SPXS260925P00029000
28.50 P	3.50	+5.74%	9	13	09-14	SPXS260925P00028500
28.00 P	2.71	-4.24%	2	15	09-15	SPXS260925P00028000
27.50 P	2.25	+2.27%	5	220	09-16	SPXS260925P00027500
27.00 P	2.08	+6.67%	41	194	09-17	SPXS260925P00027000
26.50 P	1.72	+70.30%	32	101	09-17	SPXS260925P00026500
26.00 P	1.15	+43.75%	20	492	09-17	SPXS260925P00026000
25.50 P	0.85	+49.12%	223	391	09-17	SPXS260925P00025500
25.00 P	0.54	+80.00%	23	287	09-17	SPXS260925P00025000
24.50 P	0.25	+13.64%	2	414	09-17	SPXS260925P00024500
24.00 P	0.10	+42.86%	1	274	09-17	SPXS260925P00024000
23.50 P	0.11	-78.00%	1	41	09-14	SPXS260925P00023500
23.00 P	0.09	-18.18%	1	56	09-16	SPXS260925P00023000
22.50 P	0.16	-75.76%	1	22	09-02	SPXS260925P00022500
22.00 P	0.01	-90.00%	1	7	09-09	SPXS260925P00022000
21.50 P	0.08	0.00%	3	3	08-31	SPXS260925P00021500
21.00 P	0.14	0%	400	200	09-01	SPXS260925P00021000
20.50 P	0	0%	0			SPXS260925P00020500
20.00 P	0.09	+200.00%	1	2	09-11	SPXS260925P00020000
19.50 P	0	0%	0			SPXS260925P00019500
19.00 P	0	0%	0			SPXS260925P00019000