SPXS
Direxion Daily S&P 500 Bear 3x ETF
stockNYSEETF
At CloseNov 5, 2026 3:59:56 PM EST
27.74USD+13.086%(+3.21)33,406,668
Pre-marketNov 5, 2026 9:29:30 AM EST
24.63USD+0.408%(+0.10)
After-hoursNov 5, 2026 4:59:30 PM EST
28.14USD+1.442%(+0.40)
Expiration Dates
Open interestCallsITM 87,120OTM 12,290PutsITM 4,923OTM 164,799P/C 1.71
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 C | 0.35 | -16.67% | 17 | 1,181 | 11-02 |
| 55 C | 0.42 | -2.33% | 1 | 130 | 10-19 |
| 50 C | 0.45 | -10.00% | 6 | 813 | 11-02 |
| 45 C | 0.43 | -14.00% | 10 | 223 | 10-30 |
| 44 C | 0.37 | -39.34% | 1 | 57 | 11-04 |
| 43 C | 0.69 | +21.05% | 1 | 426 | 11-03 |
| 42 C | 0.56 | +27.27% | 1 | 1,591 | 10-30 |
| 41 C | 0.74 | +51.02% | 1 | 246 | 11-03 |
| 40 C | 0.40 | -35.48% | 5 | 309 | 11-04 |
| 39 C | 0.38 | -41.54% | 1 | 56 | 11-04 |
| 38 C | 0.45 | -39.19% | 1 | 59 | 11-04 |
| 37 C | 0.45 | -31.82% | 1 | 177 | 11-04 |
| 36 C | 0.54 | -25.00% | 1 | 243 | 11-04 |
| 35 C | 0.46 | -43.21% | 4 | 466 | 11-04 |
| 34 C | 0.55 | -40.86% | 1 | 742 | 11-04 |
| 33 C | 0.95 | +5.56% | 5 | 163 | 11-03 |
| 32 C | 1.11 | +9.90% | 1 | 111 | 11-02 |
| 31 C | 0.74 | -38.84% | 2 | 610 | 11-04 |
| 30 C | 0.75 | -41.86% | 1,307 | 4,635 | 11-04 |
| 29 C | 0.92 | -22.69% | 5 | 52 | 11-04 |
| 28 C | 1.08 | -32.92% | 1 | 2,693 | 11-04 |
| 27 C | 1.66 | -1.78% | 1,149 | 1,822 | 11-03 |
| 26 C | 1.50 | -33.33% | 12 | 1,702 | 11-04 |
| 25 C | 1.51 | -40.32% | 9 | 1,715 | 11-04 |
| 24 C | 1.90 | -36.67% | 2 | 570 | 11-04 |
| 23 C | 2.94 | -15.52% | 26 | 986 | 11-04 |
| 22 C | 3.99 | -11.33% | 1,146 | 614 | 11-03 |
| 21 C | 3.75 | -17.58% | 103 | 215 | 11-04 |
| 20 C | 0.06 | +200.00% | 1 | 1,232 | 08-17 |
| 20 C | 5.90 | +13.46% | 4 | 70 | 10-30 |
| 19 C | 0.20 | 0.00% | 1 | 4 | 02-20 |
| 19 C | 6.08 | +11.56% | 1 | 17 | 10-23 |
| 18 C | 0.20 | 0.00% | 4 | 26 | 02-26 |
| 18 C | 6.15 | -8.89% | 1 | 0 | 10-02 |
| 17 C | 0.20 | 0.00% | 1 | 19 | 02-26 |
| 17 C | 0.29 | -23.68% | 1 | 20 | 09-22 |
| 16 C | 0.20 | 0.00% | 1 | 11 | 02-26 |
| 16 C | 0.31 | +3.33% | 5 | 12 | 09-22 |
| 15 C | 0.01 | -90.00% | 6 | 828 | 08-21 |
| 15 C | 10.10 | +10.14% | 2 | 0 | 09-11 |
| 14 C | 0.05 | -80.00% | 4 | 76 | 11-28 |
| 14 C | 0.26 | -13.33% | 9 | 84 | 09-24 |
| 13 C | 0.15 | 0.00% | 4 | 84 | 02-23 |
| 13 C | 0.35 | 0.00% | 10 | 88 | 09-24 |
| 12 C | 0.42 | +110.00% | 1 | 122 | 01-23 |
| 12 C | 0.64 | +64.10% | 2 | 117 | 09-17 |
| 11 C | 0.08 | -42.86% | 10 | 239 | 08-26 |
| 11 C | 0.33 | +32.00% | 9 | 245 | 09-24 |
| 10 C | 0.20 | +1900.00% | 150 | 1,459 | 10-05 |
| 10 C | 0.42 | -8.70% | 32 | 1,777 | 09-26 |
| 9 C | 0.14 | -30.00% | 1 | 172 | 06-29 |
| 9 C | 0.44 | -2.22% | 1 | 184 | 09-24 |
| 8 C | 0.45 | +7.14% | 1 | 578 | 03-20 |
| 8 C | 0.52 | +6.12% | 6 | 592 | 09-26 |
| 7 C | 0.04 | -60.00% | 481 | 5,109 | 10-30 |
| 7 C | 0.56 | -3.45% | 54 | 6,521 | 09-26 |
| 6 C | 0.03 | -40.00% | 18 | 2,028 | 11-04 |
| 6 C | 0.62 | 0.00% | 4 | 2,542 | 09-25 |
| 5 C | 0.05 | +25.00% | 8 | 11,015 | 10-13 |
| 5 C | 0.75 | -1.32% | 62 | 14,142 | 09-26 |
| 4 C | 0.03 | -70.00% | 50 | 9,371 | 11-04 |
| 4 C | 0.89 | -7.29% | 14 | 9,343 | 09-26 |
| 3 C | 0.08 | -89.61% | 22 | 2,708 | 10-29 |
| 3 C | 1.18 | -7.81% | 84 | 5,170 | 09-26 |
| 2 C | 0.43 | -35.82% | 3 | 671 | 10-02 |
| 2 C | 1.83 | -3.68% | 5 | 70 | 09-22 |
| 1 C | 2.92 | +548.89% | 1 | 2 | 03-12 |
| 1 C | 2.88 | -3.03% | 10 | 55 | 09-19 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 P | 34.15 | -7.43% | 22 | 12 | 07-20 |
| 55 P | 25.00 | +15.21% | 7 | 13 | 04-14 |
| 50 P | 25.75 | -3.92% | 2 | 232 | 09-21 |
| 45 P | 20.25 | -3.57% | 33 | 651 | 09-17 |
| 44 P | 20.94 | +64.24% | 42 | 243 | 08-04 |
| 43 P | 20.10 | +11.98% | 1 | 245 | 08-05 |
| 42 P | 10.94 | +0.37% | 4 | 188 | 04-07 |
| 41 P | 16.70 | -5.28% | 2 | 339 | 08-20 |
| 40 P | 15.55 | -8.26% | 7 | 130 | 09-17 |
| 39 P | 14.60 | -1.35% | 91 | 91 | 07-13 |
| 38 P | 14.39 | +5.81% | 7 | 78 | 10-20 |
| 37 P | 12.35 | -5.00% | 12 | 39 | 07-17 |
| 36 P | 12.32 | +1.15% | 24 | 179 | 10-19 |
| 35 P | 11.20 | +9.80% | 2 | 59 | 07-01 |
| 34 P | 10.38 | +0.10% | 10 | 439 | 10-15 |
| 33 P | 9.66 | +0.10% | 6 | 50 | 10-21 |
| 32 P | 7.95 | -6.47% | 4 | 285 | 06-23 |
| 31 P | 6.40 | -6.98% | 6 | 234 | 11-03 |
| 30 P | 5.82 | -11.68% | 2,501 | 1,369 | 11-03 |
| 29 P | 4.83 | -18.96% | 2 | 47 | 11-03 |
| 28 P | 4.03 | -30.52% | 2 | 26 | 11-03 |
| 27 P | 3.80 | -5.00% | 2 | 35 | 11-03 |
| 26 P | 2.62 | -18.13% | 1,376 | 1,355 | 11-02 |
| 25 P | 2.35 | +21.13% | 4 | 32,460 | 11-04 |
| 24 P | 1.41 | +5.22% | 2 | 63,952 | 11-02 |
| 23 P | 1.05 | +16.67% | 26 | 4,208 | 11-04 |
| 22 P | 0.34 | -63.44% | 4 | 523 | 11-03 |
| 21 P | 0.28 | -41.67% | 2 | 532 | 11-02 |
| 20 P | — | — | 0 | 1 | — |
| 20 P | 0.51 | -15.00% | 4 | 2,306 | 10-05 |
| 19 P | 16.00 | 0.00% | 2 | 0 | 05-01 |
| 19 P | 0.35 | -27.08% | 4 | 9 | 09-03 |
| 18 P | — | — | 0 | 0 | — |
| 18 P | 0.49 | +22.50% | 2 | 2 | 08-28 |
| 17 P | — | — | 0 | 0 | — |
| 17 P | — | — | 0 | 0 | — |
| 16 P | — | — | 0 | 0 | — |
| 16 P | — | — | 0 | 0 | — |
| 15 P | 11.80 | 0.00% | 2 | 0 | 10-01 |
| 15 P | 0.05 | +66.67% | 1 | 3,989 | 10-23 |
| 14 P | 11.55 | +3.13% | 1 | 0 | 06-16 |
| 14 P | 9.80 | +2.40% | 3 | 5 | 08-11 |
| 13 P | — | — | 0 | 0 | — |
| 13 P | 8.67 | 0.00% | 1 | 1 | 12-16 |
| 12 P | 9.10 | 0.00% | 1 | 1 | 05-04 |
| 12 P | 6.93 | +5.00% | 2 | 1 | 11-22 |
| 11 P | — | — | 0 | 0 | — |
| 11 P | 7.00 | +13.45% | 1 | 1 | 07-23 |
| 10 P | 7.25 | 0.00% | 12 | 12 | 07-27 |
| 10 P | 6.37 | +2.25% | 3 | 23 | 09-15 |
| 9 P | — | — | 0 | 21 | — |
| 9 P | 5.43 | +2.45% | 1 | 69 | 09-26 |
| 8 P | 5.48 | 0.00% | 1 | 178 | 07-13 |
| 8 P | 4.38 | +3.30% | 1 | 447 | 08-25 |
| 7 P | 3.00 | -21.67% | 10 | 912 | 03-30 |
| 7 P | 3.57 | +8.18% | 3 | 932 | 09-15 |
| 6 P | 3.50 | -4.11% | 5 | 2,831 | 10-26 |
| 6 P | 2.88 | +6.27% | 20 | 2,920 | 09-22 |
| 5 P | 2.48 | -2.36% | 10 | 11,815 | 11-02 |
| 5 P | 1.96 | -1.01% | 3 | 11,912 | 09-24 |
| 4 P | 1.50 | -6.25% | 50 | 1,345 | 11-02 |
| 4 P | 1.09 | -2.68% | 2 | 1,706 | 09-25 |
| 3 P | 0.75 | +15.38% | 4 | 2,985 | 10-06 |
| 3 P | 0.39 | 0.00% | 11 | 1,328 | 09-26 |
| 2 P | 0.06 | -40.00% | 10 | 2,626 | 10-06 |
| 2 P | 0.06 | -33.33% | 1 | 2,686 | 09-25 |
| 1 P | — | — | 0 | 5,322 | — |
| 1 P | 0.01 | -50.00% | 5 | 5,322 | 09-24 |