Dark

SPXS
Direxion Daily S&P 500 Bear 3x ETF
stock NYSE ETF

At Close

May 22, 2026 4:00:00 PM EDT

27.01USD-1.062%(-0.29)16,513,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 9:29:30 AM EDT

26.94USD-1.315%(-0.36)451,642

After-hours

May 22, 2026 4:58:30 PM EDT

27.09USD+0.296%(+0.08)552,332

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

May 22, 2026 May 29, 2026 Jun 5, 2026 Jun 12, 2026 Jun 18, 2026 Jun 26, 2026 Jul 2, 2026 Jul 17, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,270	2,853	2,915	3,212

SPXS Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SPXS Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SPXS Jan 21, 2028 Exp. - Max Pain @ $35.00

Puts

Calls

SPXS Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	5.15	+7.29%	2	149	05-20	SPXS280121C00060000
55 C	5.00	+5.26%	1	170	05-15	SPXS280121C00055000
50 C	5.55	+6.94%	1	36	05-20	SPXS280121C00050000
45 C	6.00	-37.30%	1	107	05-20	SPXS280121C00045000
44 C	5.68	-50.74%	3	6	05-12	SPXS280121C00044000
43 C	13.00	-16.45%	10	11	04-01	SPXS280121C00043000
42 C	7.33	-0.95%	4	12	04-24	SPXS280121C00042000
41 C	12.78	-8.71%	6	362	04-01	SPXS280121C00041000
40 C	5.69	-1.04%	4	48	05-11	SPXS280121C00040000
39 C	6.11	+3.56%	5	24	05-11	SPXS280121C00039000
38 C	6.50	+9.06%	1	25	05-20	SPXS280121C00038000
37 C	16.50	+9.49%	1	112	03-27	SPXS280121C00037000
36 C	6.50	-10.96%	5	1,082	05-06	SPXS280121C00036000
35 C	8.25	-34.52%	1	92	04-24	SPXS280121C00035000
34 C	6.52	-5.51%	241	158	05-07	SPXS280121C00034000
33 C	6.85	-12.18%	94	198	05-06	SPXS280121C00033000
32 C	8.00	+15.94%	1	219	05-07	SPXS280121C00032000
31 C	7.45	-0.40%	1	7	05-13	SPXS280121C00031000
30 C	7.50	0.00%	30	35	05-14	SPXS280121C00030000
25 C	8.47	+2.05%	4	22	05-15	SPXS280121C00025000
20 C	10.10	-6.05%	2	78	05-20	SPXS280121C00020000
15 C	0	0%	0			SPXS280121C00015000
8 C	0.40	0.00%	10	13	05-12	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	0.72	-15.29%	6	109	03-19	SPXS1280121C00005000
5 C	1.00	0.00%	5	79	09-26	SPXS280121C00005000
4 C	0.55	-52.17%	5	376	05-08	SPXS1280121C00004000
4 C	1.19	-8.46%	90	354	09-26	SPXS280121C00004000
3 C	1.50	+9.49%	2	22	09-23	SPXS280121C00003000
3 C	1.00	-55.56%	1	41	12-23	SPXS1280121C00003000
2 C	1.10	0.00%	7	91	05-18	SPXS1280121C00002000
2 C	2.02	-1.46%	1	15	09-26	SPXS280121C00002000
1 C	3.61	-14.05%	1	3	09-18	SPXS280121C00001000
1 C	2.94	+434.55%	1	1	03-12	SPXS1280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	29.41	-3.54%	1	2	03-30	SPXS280121P00060000
55 P	28.00	0.00%	105	205	02-06	SPXS280121P00055000
50 P	23.00	-4.17%	1	1	03-16	SPXS280121P00050000
45 P	20.00	-0.65%	70	23	02-11	SPXS280121P00045000
44 P	16.70	-12.11%	26	14	03-26	SPXS280121P00044000
43 P	15.85	-3.18%	214	109	03-26	SPXS280121P00043000
42 P	15.15	0%	4	2	03-26	SPXS280121P00042000
41 P	14.80	-7.73%	6	8	04-01	SPXS280121P00041000
40 P	14.00	-8.20%	2	27	04-01	SPXS280121P00040000
39 P	16.86	+26.29%	1	3	05-01	SPXS280121P00039000
38 P	17.00	+38.78%	1	9	05-08	SPXS280121P00038000
37 P	11.25	-3.02%	12	19	03-30	SPXS280121P00037000
36 P	15.40	+41.94%	2	357	05-13	SPXS280121P00036000
35 P	14.65	+1.60%	4	1,201	05-13	SPXS280121P00035000
34 P	11.95	+2.84%	11	21	01-15	SPXS280121P00034000
33 P	8.95	-13.53%	2	8	03-25	SPXS280121P00033000
32 P	9.75	-0.51%	1	2	02-09	SPXS280121P00032000
31 P	11.30	+6.10%	1	15	05-12	SPXS280121P00031000
30 P	10.60	+0.95%	1	889	05-12	SPXS280121P00030000
25 P	6.95	-5.57%	5	565	05-12	SPXS280121P00025000
20 P	4.13	+10.13%	6	264	05-20	SPXS280121P00020000
15 P	1.50	-25.00%	4	11	05-20	SPXS280121P00015000
8 P	0	0%	0			SPXS1280121P00008000
8 P	0	0%	0			SPXS280121P00008000
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			SPXS1280121P00005000
5 P	0	0%	0			SPXS280121P00005000
4 P	1.54	+2.67%	3	95	10-27	SPXS1280121P00004000
4 P	1.48	-2.63%	10	135	09-25	SPXS280121P00004000
3 P	0.83	-5.68%	1	682	09-26	SPXS280121P00003000
3 P	0.90	+15.38%	1	682	01-02	SPXS1280121P00003000
2 P	0.25	0%	500	636	10-02	SPXS1280121P00002000
2 P	0.32	+28.00%	24	136	09-25	SPXS280121P00002000
1 P	0.12	0%	6	6	09-25	SPXS280121P00001000
1 P	0	0%	0			SPXS1280121P00001000