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 Shares
stock NYSE ETF

Market Open
Dec 4, 2025 11:03:18 AM EST
35.50USD+0.368%(+0.13)1,705,109
35.55Bid   35.57Ask   0.02Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSPXS1SPXS
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80,42242598249,507


SPXS Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

SPXS Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

SPXS Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts
Calls


SPXS Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60 C5.400%1111-28SPXS270115C00060000
55 C7.50-6.25%299811-21SPXS270115C00055000
50 C7.00-9.68%115411-24SPXS270115C00050000
45 C8.50+10.39%11011-07SPXS270115C00045000
44 C7.600%2210-01SPXS270115C00044000
43 C10.00+56.99%1611-21SPXS270115C00043000
42 C9.74+35.28%303611-21SPXS270115C00042000
41 C8.53+23.62%2111-24SPXS270115C00041000
40 C8.28-4.28%26612-01SPXS270115C00040000
39 C8.30-12.63%1212-02SPXS270115C00039000
38 C8.90-11.27%93211-24SPXS270115C00038000
37 C10.00+14.68%11411-20SPXS270115C00037000
36 C8.05-9.96%1312-03SPXS270115C00036000
35 C9.30-1.59%1512-02SPXS270115C00035000
34 C7.800%2210-28SPXS270115C00034000
33 C00%0SPXS270115C00033000
32 C9.800%1011-03SPXS270115C00032000
31 C00%0SPXS270115C00031000
30 C9.50-9.52%22012-02SPXS270115C00030000
25 C12.20-10.62%213512-03SPXS270115C00025000
20 C20.00+17.65%101111-21SPXS270115C00020000
20 C0.28-37.78%11,23411-20SPXS1270115C00020000
19 C00%0SPXS1270115C00019000
19 C0.27+170.00%1509-22SPXS270115C00019000
18 C00%0SPXS1270115C00018000
18 C0.28-24.32%13009-22SPXS270115C00018000
17 C0.29-23.68%12009-22SPXS270115C00017000
17 C00%0SPXS1270115C00017000
16 C0.31+3.33%51209-22SPXS270115C00016000
16 C00%0SPXS1270115C00016000
15 C0.25+78.57%389211-24SPXS1270115C00015000
15 C0.28-17.65%1089609-26SPXS270115C00015000
14 C0.05-80.00%47611-28SPXS1270115C00014000
14 C0.26-13.33%98409-24SPXS270115C00014000
13 C00%0SPXS1270115C00013000
13 C0.350.00%108809-24SPXS270115C00013000
12 C0.200%512210-21SPXS1270115C00012000
12 C0.64+64.10%211709-17SPXS270115C00012000
11 C0.250%1223911-06SPXS1270115C00011000
11 C0.33+32.00%924509-24SPXS270115C00011000
10 C0.26-29.73%11,67311-19SPXS1270115C00010000
10 C0.42-8.70%321,77709-26SPXS270115C00010000
9 C0.44-2.22%118409-24SPXS270115C00009000
9 C0.30-14.29%1018012-03SPXS1270115C00009000
8 C0.52+6.12%659209-26SPXS270115C00008000
8 C0.40-20.00%1558111-25SPXS1270115C00008000
7 C0.56-3.45%546,52109-26SPXS270115C00007000
7 C0.50+233.33%15,90811-20SPXS1270115C00007000
6 C0.620.00%42,54209-25SPXS270115C00006000
6 C0.70+11.11%92,39011-20SPXS1270115C00006000
5 C0.75-1.32%6214,14209-26SPXS270115C00005000
5 C0.62+24.00%1010,95312-01SPXS1270115C00005000
4 C0.89-7.29%149,34309-26SPXS270115C00004000
4 C0.62-24.39%19,04512-03SPXS1270115C00004000
3 C1.18-7.81%845,17009-26SPXS270115C00003000
3 C1.10-15.38%55,02411-26SPXS1270115C00003000
2 C1.83-3.68%57009-22SPXS270115C00002000
2 C1.50-21.47%99812-03SPXS1270115C00002000
1 C2.88-3.03%105509-19SPXS270115C00001000
1 C3.00+1.69%294111-20SPXS1270115C00001000
Puts
StrikePriceChangeVolOILastContract Name
60 P00%0SPXS270115P00060000
55 P24.00-2.04%31011-07SPXS270115P00055000
50 P00%0SPXS270115P00050000
45 P15.75+1.09%38063710-24SPXS270115P00045000
44 P00%0SPXS270115P00044000
43 P14.000%101011-07SPXS270115P00043000
42 P00%0SPXS270115P00042000
41 P11.71-0.34%44411-21SPXS270115P00041000
40 P10.96-0.90%112111-21SPXS270115P00040000
39 P10.270%404011-19SPXS270115P00039000
38 P9.59+1.70%2012011-19SPXS270115P00038000
37 P10.000%2011-26SPXS270115P00037000
36 P00%0SPXS270115P00036000
35 P00%0SPXS270115P00035000
34 P7.700%32931011-12SPXS270115P00034000
33 P00%0SPXS270115P00033000
32 P5.58-16.09%20321311-17SPXS270115P00032000
31 P5.750%743710-28SPXS270115P00031000
30 P4.24-0.24%54011-21SPXS270115P00030000
25 P00%0SPXS270115P00025000
20 P0.95-20.83%22211-18SPXS270115P00020000
20 P00%0SPXS1270115P00020000
19 P00%0SPXS1270115P00019000
19 P00%0SPXS270115P00019000
18 P00%0SPXS1270115P00018000
18 P00%0SPXS270115P00018000
17 P00%0SPXS270115P00017000
17 P00%0SPXS1270115P00017000
16 P00%0SPXS270115P00016000
16 P00%0SPXS1270115P00016000
15 P11.800%2710-01SPXS1270115P00015000
15 P10.25-5.09%11007-30SPXS270115P00015000
14 P10.750%1510-13SPXS1270115P00014000
14 P9.80+2.40%3508-11SPXS270115P00014000
13 P00%0SPXS1270115P00013000
13 P8.670%1112-16SPXS270115P00013000
12 P00%0SPXS1270115P00012000
12 P6.93+5.00%2111-22SPXS270115P00012000
11 P00%0SPXS1270115P00011000
11 P7.00+13.45%1107-23SPXS270115P00011000
10 P00%0SPXS1270115P00010000
10 P6.37+2.25%32309-15SPXS270115P00010000
9 P5.43+2.45%16909-26SPXS270115P00009000
9 P00%0SPXS1270115P00009000
8 P4.38+3.30%144708-25SPXS270115P00008000
8 P00%0SPXS1270115P00008000
7 P3.57+8.18%393209-15SPXS270115P00007000
7 P3.75-7.86%192512-01SPXS1270115P00007000
6 P2.88+6.27%202,92009-22SPXS270115P00006000
6 P2.46-10.55%12,89911-18SPXS1270115P00006000
5 P1.96-1.01%311,91209-24SPXS270115P00005000
5 P1.64-30.80%112,28411-18SPXS1270115P00005000
4 P1.09-2.68%21,70609-25SPXS270115P00004000
4 P1.21+7.08%51,53212-03SPXS1270115P00004000
3 P0.390.00%111,32809-26SPXS270115P00003000
3 P0.50+25.00%1001,22411-26SPXS1270115P00003000
2 P0.06-33.33%12,68609-25SPXS270115P00002000
2 P0.19+58.33%12,64611-14SPXS1270115P00002000
1 P0.01-50.00%55,32209-24SPXS270115P00001000
1 P00%0SPXS1270115P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC