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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
78,74110,2403,80859,870


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 C0.45-18.18%1271,22009-17SPXS270115C00060000
55 C0.50-19.35%313809-17SPXS270115C00055000
50 C0.57-14.93%187409-17SPXS270115C00050000
45 C0.65-18.75%1021809-17SPXS270115C00045000
44 C0.81+10.96%15309-16SPXS270115C00044000
43 C0.73-1.35%142909-17SPXS270115C00043000
42 C0.66-13.16%11,59309-17SPXS270115C00042000
41 C0.77-25.24%124509-03SPXS270115C00041000
40 C0.80-2.44%221309-17SPXS270115C00040000
39 C1.00+16.28%15209-16SPXS270115C00039000
38 C1.15+12.75%15908-18SPXS270115C00038000
37 C0.83-2.35%217609-04SPXS270115C00037000
36 C1.15-2.54%523808-19SPXS270115C00036000
35 C1.090.00%1226109-11SPXS270115C00035000
34 C1.50+31.58%371309-09SPXS270115C00034000
33 C1.40-1.41%215009-14SPXS270115C00033000
32 C1.30-13.33%27709-17SPXS270115C00032000
31 C1.56-6.02%260609-15SPXS270115C00031000
30 C1.45-18.99%631,37709-17SPXS270115C00030000
29 C1.74-6.45%82809-16SPXS270115C00029000
28 C1.80-23.08%128509-17SPXS270115C00028000
27 C1.95-21.05%7123509-17SPXS270115C00027000
26 C2.23-23.10%291,00009-17SPXS270115C00026000
25 C2.50-19.35%541,00109-17SPXS270115C00025000
24 C3.24+2.86%738209-15SPXS270115C00024000
23 C3.70+5.71%24009-15SPXS270115C00023000
22 C4.32+23.08%112509-10SPXS270115C00022000
21 C5.20+5.91%1909-15SPXS270115C00021000
20 C5.33+7.68%212209-17SPXS270115C00020000
20 C0.06+200.00%11,23208-17SPXS1270115C00020000
19 C0.200%1402-20SPXS1270115C00019000
19 C6.10+16.19%11309-09SPXS270115C00019000
18 C0.200%42602-26SPXS1270115C00018000
18 C6.75+5.97%10609-08SPXS270115C00018000
17 C0.29-23.68%12009-22SPXS270115C00017000
17 C0.200%11902-26SPXS1270115C00017000
16 C0.31+3.33%51209-22SPXS270115C00016000
16 C0.200%11102-26SPXS1270115C00016000
15 C0.01-90.00%682808-21SPXS1270115C00015000
15 C10.10+10.14%2109-11SPXS270115C00015000
14 C0.05-80.00%47611-28SPXS1270115C00014000
14 C0.26-13.33%98409-24SPXS270115C00014000
13 C0.150%48402-23SPXS1270115C00013000
13 C0.350.00%108809-24SPXS270115C00013000
12 C0.42+110.00%112201-23SPXS1270115C00012000
12 C0.64+64.10%211709-17SPXS270115C00012000
11 C0.08-42.86%1023908-26SPXS1270115C00011000
11 C0.33+32.00%924509-24SPXS270115C00011000
10 C0.050.00%101,57509-14SPXS1270115C00010000
10 C0.42-8.70%321,77709-26SPXS270115C00010000
9 C0.44-2.22%118409-24SPXS270115C00009000
9 C0.14-30.00%117206-29SPXS1270115C00009000
8 C0.52+6.12%659209-26SPXS270115C00008000
8 C0.45+7.14%157803-20SPXS1270115C00008000
7 C0.56-3.45%546,52109-26SPXS270115C00007000
7 C0.100.00%15,35007-29SPXS1270115C00007000
6 C0.620.00%42,54209-25SPXS270115C00006000
6 C0.01-83.33%22,04509-11SPXS1270115C00006000
5 C0.75-1.32%6214,14209-26SPXS270115C00005000
5 C0.04-80.00%111,04109-16SPXS1270115C00005000
4 C0.89-7.29%149,34309-26SPXS270115C00004000
4 C0.01-85.71%59,39109-11SPXS1270115C00004000
3 C1.18-7.81%845,17009-26SPXS270115C00003000
3 C0.77+71.11%122,70807-15SPXS1270115C00003000
2 C1.83-3.68%57009-22SPXS270115C00002000
2 C0.67-15.19%5067405-29SPXS1270115C00002000
1 C2.88-3.03%105509-19SPXS270115C00001000
1 C2.92+548.89%1503-12SPXS1270115C00001000
Puts
StrikePriceChangeVolOILastContract Name
60 P34.15-7.43%221207-20SPXS270115P00060000
55 P25.00+15.21%71304-14SPXS270115P00055000
50 P26.80+14.14%10023208-04SPXS270115P00050000
45 P20.25-3.57%3365109-17SPXS270115P00045000
44 P20.94+64.24%4224308-04SPXS270115P00044000
43 P20.10+11.98%124508-05SPXS270115P00043000
42 P10.94+0.37%418804-07SPXS270115P00042000
41 P16.70-5.28%233908-20SPXS270115P00041000
40 P15.55-8.26%713009-17SPXS270115P00040000
39 P14.60-1.35%919107-13SPXS270115P00039000
38 P13.60-2.16%27907-09SPXS270115P00038000
37 P12.35-5.00%123907-17SPXS270115P00037000
36 P12.18-4.84%215406-18SPXS270115P00036000
35 P11.20+9.80%25907-01SPXS270115P00035000
34 P10.37-8.63%242909-11SPXS270115P00034000
33 P10.15+9.14%85706-15SPXS270115P00033000
32 P7.95-6.47%428606-23SPXS270115P00032000
31 P6.88-14.53%523209-02SPXS270115P00031000
30 P6.35-9.42%711509-17SPXS270115P00030000
29 P6.37-3.48%62308-20SPXS270115P00029000
28 P5.00-5.12%24009-01SPXS270115P00028000
27 P5.10-8.11%12908-18SPXS270115P00027000
26 P3.25+9.06%4812209-17SPXS270115P00026000
25 P2.59+9.28%4821,27209-17SPXS270115P00025000
24 P1.95+5.98%26382209-17SPXS270115P00024000
23 P1.24-3.13%7340909-17SPXS270115P00023000
22 P0.90-17.43%9118609-17SPXS270115P00022000
21 P1.00+16.28%149709-04SPXS270115P00021000
20 P0.29-47.27%92,30309-16SPXS270115P00020000
20 P00%0SPXS1270115P00020000
19 P16.000%2005-01SPXS1270115P00019000
19 P0.35-27.08%4909-03SPXS270115P00019000
18 P00%0SPXS1270115P00018000
18 P0.49+22.50%2208-28SPXS270115P00018000
17 P00%0SPXS270115P00017000
17 P00%0SPXS1270115P00017000
16 P00%0SPXS270115P00016000
16 P00%0SPXS1270115P00016000
15 P11.800%2710-01SPXS1270115P00015000
15 P0.12+140.00%1,0003,98809-09SPXS270115P00015000
14 P11.55+3.13%1506-16SPXS1270115P00014000
14 P9.80+2.40%3508-11SPXS270115P00014000
13 P00%0SPXS1270115P00013000
13 P8.670%1112-16SPXS270115P00013000
12 P9.100%1105-04SPXS1270115P00012000
12 P6.93+5.00%2111-22SPXS270115P00012000
11 P00%0SPXS1270115P00011000
11 P7.00+13.45%1107-23SPXS270115P00011000
10 P7.250%121207-27SPXS1270115P00010000
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 P5.480%138207-13SPXS1270115P00008000
7 P3.57+8.18%393209-15SPXS270115P00007000
7 P3.00-21.67%1091403-30SPXS1270115P00007000
6 P2.88+6.27%202,92009-22SPXS270115P00006000
6 P3.55+2.90%62,83109-11SPXS1270115P00006000
5 P1.96-1.01%311,91209-24SPXS270115P00005000
5 P2.54+10.43%10011,82208-24SPXS1270115P00005000
4 P1.09-2.68%21,70609-25SPXS270115P00004000
4 P1.59-0.63%1001,40008-24SPXS1270115P00004000
3 P0.390.00%111,32809-26SPXS270115P00003000
3 P0.60-11.76%23,01907-29SPXS1270115P00003000
2 P0.06-33.33%12,68609-25SPXS270115P00002000
2 P0.100.00%32,63608-14SPXS1270115P00002000
1 P0.01-50.00%55,32209-24SPXS270115P00001000
1 P00%0SPXS1270115P00001000


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