Dark

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)1,706,109

35.51Bid 35.52Ask 0.01Spread

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,042	680	236	4,051

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	8.42	-6.55%	1	9	12-02	SPXS280121C00060000
55 C	10.00	+9.89%	5	129	11-28	SPXS280121C00055000
50 C	9.20	-8.91%	1	13	11-13	SPXS280121C00050000
45 C	11.60	-2.52%	63	103	11-25	SPXS280121C00045000
44 C	11.30	+3.67%	1	7	10-07	SPXS280121C00044000
43 C	9.80	0%	1	1	10-30	SPXS280121C00043000
42 C	0	0%	0			SPXS280121C00042000
41 C	10.60	0%	3	2	12-02	SPXS280121C00041000
40 C	10.47	-17.36%	1	3	12-03	SPXS280121C00040000
39 C	13.65	+12.25%	1	1	10-14	SPXS280121C00039000
38 C	13.52	+4.00%	5	15	11-24	SPXS280121C00038000
37 C	12.50	+8.79%	1	9	11-24	SPXS280121C00037000
36 C	11.40	0.00%	1	388	12-01	SPXS280121C00036000
35 C	11.60	+5.45%	2	13	12-02	SPXS280121C00035000
34 C	11.75	-2.08%	1	2	12-03	SPXS280121C00034000
33 C	0	0%	0			SPXS280121C00033000
32 C	0	0%	0			SPXS280121C00032000
31 C	12.88	0%	1	1	11-28	SPXS280121C00031000
30 C	12.30	0%	1	1	11-11	SPXS280121C00030000
25 C	0	0%	0			SPXS280121C00025000
20 C	16.50	-5.71%	1	2	12-02	SPXS280121C00020000
8 C	0	0%	0			SPXS1280121C00008000
8 C	0.77	-3.75%	5	11	09-26	SPXS280121C00008000
7 C	0	0%	0			SPXS1280121C00007000
7 C	0.66	-19.51%	10	21	09-25	SPXS280121C00007000
6 C	0	0%	0			SPXS1280121C00006000
6 C	0.90	-5.26%	6	34	09-26	SPXS280121C00006000
5 C	1.00	0.00%	5	79	09-26	SPXS280121C00005000
5 C	0.95	+31.94%	1	79	10-10	SPXS1280121C00005000
4 C	1.19	-8.46%	90	354	09-26	SPXS280121C00004000
4 C	1.25	+10.62%	8	346	11-21	SPXS1280121C00004000
3 C	1.50	+9.49%	2	22	09-23	SPXS280121C00003000
3 C	2.25	0%	20	42	11-11	SPXS1280121C00003000
2 C	2.02	-1.46%	1	15	09-26	SPXS280121C00002000
2 C	1.75	0%	1	15	10-01	SPXS1280121C00002000
1 C	3.61	-14.05%	1	3	09-18	SPXS280121C00001000
1 C	2.58	-4.44%	1	2	10-20	SPXS1280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			SPXS280121P00060000
55 P	28.00	-0.36%	4	105	10-22	SPXS280121P00055000
50 P	0	0%	0			SPXS280121P00050000
45 P	20.00	+1.52%	2	73	11-07	SPXS280121P00045000
44 P	0	0%	0			SPXS280121P00044000
43 P	0	0%	0			SPXS280121P00043000
42 P	0	0%	0			SPXS280121P00042000
41 P	16.28	0%	4	4	11-20	SPXS280121P00041000
40 P	14.83	0%	25	25	10-17	SPXS280121P00040000
39 P	14.57	0%	1	1	11-19	SPXS280121P00039000
38 P	13.60	+0.74%	2	3	11-17	SPXS280121P00038000
37 P	14.20	+2.90%	1	21	11-28	SPXS280121P00037000
36 P	13.55	+3.83%	3	4	12-02	SPXS280121P00036000
35 P	11.46	-0.17%	10	119	11-18	SPXS280121P00035000
34 P	0	0%	0			SPXS280121P00034000
33 P	10.45	0%	1	1	10-02	SPXS280121P00033000
32 P	0	0%	0			SPXS280121P00032000
31 P	9.40	+8.05%	1	13	10-27	SPXS280121P00031000
30 P	8.80	+9.86%	1	1,037	12-03	SPXS280121P00030000
25 P	5.85	+4.65%	3	499	12-03	SPXS280121P00025000
20 P	3.25	-4.41%	2	10	11-24	SPXS280121P00020000
8 P	0	0%	0			SPXS280121P00008000
8 P	0	0%	0			SPXS1280121P00008000
7 P	0	0%	0			SPXS1280121P00007000
7 P	0	0%	0			SPXS280121P00007000
6 P	0	0%	0			SPXS1280121P00006000
6 P	0	0%	0			SPXS280121P00006000
5 P	0	0%	0			SPXS280121P00005000
5 P	0	0%	0			SPXS1280121P00005000
4 P	1.48	-2.63%	10	135	09-25	SPXS280121P00004000
4 P	1.54	+2.67%	3	95	10-27	SPXS1280121P00004000
3 P	0.83	-5.68%	1	682	09-26	SPXS280121P00003000
3 P	0.78	+1.30%	30	682	10-09	SPXS1280121P00003000
2 P	0.32	+28.00%	24	136	09-25	SPXS280121P00002000
2 P	0.25	0%	500	636	10-02	SPXS1280121P00002000
1 P	0.12	0%	6	6	09-25	SPXS280121P00001000
1 P	0	0%	0			SPXS1280121P00001000