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 3,307OTM 4,623PutsITM 7,041OTM 4,515P/C 1.46
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 C | 3.00 | +31.00% | 5 | 414 | 10-30 |
| 55 C | 2.85 | -2.06% | 8 | 181 | 10-22 |
| 50 C | 3.12 | +15.99% | 2 | 273 | 10-30 |
| 45 C | 3.55 | +57.78% | 11 | 308 | 10-22 |
| 44 C | 4.00 | +22.70% | 12 | 28 | 10-23 |
| 43 C | 2.82 | -33.65% | 1 | 128 | 10-30 |
| 42 C | 3.25 | -12.16% | 3 | 62 | 11-04 |
| 41 C | 3.85 | +7.84% | 5 | 402 | 11-02 |
| 40 C | 3.67 | +9.23% | 3 | 239 | 11-02 |
| 39 C | 3.35 | +12.04% | 3 | 70 | 10-05 |
| 38 C | 3.90 | +27.04% | 1 | 128 | 11-02 |
| 37 C | 3.91 | -1.76% | 1 | 179 | 11-02 |
| 36 C | 4.50 | +20.00% | 5 | 945 | 11-03 |
| 35 C | 4.24 | +16.80% | 21 | 159 | 11-02 |
| 34 C | 2.78 | -21.02% | 1 | 472 | 10-29 |
| 33 C | 4.40 | -12.00% | 1 | 222 | 09-21 |
| 32 C | 4.50 | -18.18% | 1 | 217 | 08-11 |
| 31 C | 5.10 | +6.92% | 2 | 78 | 11-03 |
| 30 C | 5.25 | +16.67% | 1 | 118 | 10-30 |
| 25 C | 5.50 | -11.29% | 103 | 283 | 11-04 |
| 20 C | 7.70 | +2.67% | 3 | 98 | 11-03 |
| 15 C | 11.00 | +9.24% | 8 | 1,566 | 11-03 |
| 8 C | 0.40 | 0.00% | 10 | 13 | 05-12 |
| 8 C | 0.77 | -3.75% | 5 | 11 | 09-26 |
| 7 C | — | — | 0 | 21 | — |
| 7 C | 0.66 | -19.51% | 10 | 21 | 09-25 |
| 6 C | — | — | 0 | 34 | — |
| 6 C | 0.90 | -5.26% | 6 | 34 | 09-26 |
| 5 C | 0.72 | -15.29% | 6 | 109 | 03-19 |
| 5 C | 1.00 | 0.00% | 5 | 79 | 09-26 |
| 4 C | 0.40 | -11.11% | 1 | 378 | 11-02 |
| 4 C | 1.19 | -8.46% | 90 | 354 | 09-26 |
| 3 C | 1.00 | -55.56% | 1 | 41 | 12-23 |
| 3 C | 1.50 | +9.49% | 2 | 22 | 09-23 |
| 2 C | 0.75 | -21.05% | 10 | 224 | 10-08 |
| 2 C | 2.02 | -1.46% | 1 | 15 | 09-26 |
| 1 C | 2.94 | +434.55% | 1 | 1 | 03-12 |
| 1 C | 3.61 | -14.05% | 1 | 3 | 09-18 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 60 P | 38.35 | +3.65% | 2 | 4 | 08-04 |
| 55 P | 33.60 | +6.09% | 32 | 158 | 08-04 |
| 50 P | 27.86 | -4.26% | 12 | 14 | 09-25 |
| 45 P | 24.20 | -0.62% | 4 | 3,389 | 08-06 |
| 44 P | 24.00 | +1.05% | 2 | 241 | 08-05 |
| 43 P | 22.50 | -1.75% | 2 | 95 | 08-07 |
| 42 P | 21.85 | +44.22% | 2 | 2 | 08-05 |
| 41 P | 20.97 | +41.69% | 5 | 8 | 05-28 |
| 40 P | 18.80 | -1.05% | 1 | 32 | 08-26 |
| 39 P | 17.70 | -1.56% | 2 | 3 | 07-31 |
| 38 P | 17.00 | +38.78% | 1 | 9 | 05-08 |
| 37 P | 17.24 | -2.05% | 8 | 162 | 08-18 |
| 36 P | 14.95 | -9.94% | 2 | 915 | 09-09 |
| 35 P | 14.30 | -4.03% | 2 | 1,063 | 10-29 |
| 34 P | 15.00 | +25.52% | 8 | 19 | 08-04 |
| 33 P | 14.50 | +12.67% | 3 | 10 | 08-17 |
| 32 P | 12.10 | +24.10% | 38 | 15 | 07-20 |
| 31 P | 11.00 | +5.26% | 1 | 14 | 08-03 |
| 30 P | 10.25 | -11.49% | 3 | 888 | 10-15 |
| 25 P | 6.14 | -4.81% | 2 | 583 | 10-26 |
| 20 P | 2.70 | -0.74% | 1 | 488 | 11-03 |
| 15 P | 0.68 | -32.00% | 25 | 1,066 | 11-03 |
| 8 P | — | — | 0 | 0 | — |
| 8 P | — | — | 0 | 0 | — |
| 7 P | — | — | 0 | 0 | — |
| 7 P | — | — | 0 | 0 | — |
| 6 P | 3.34 | 0.00% | 1 | 1 | 09-11 |
| 6 P | — | — | 0 | 0 | — |
| 5 P | — | — | 0 | 0 | — |
| 5 P | — | — | 0 | 0 | — |
| 4 P | 1.54 | +2.67% | 3 | 94 | 10-27 |
| 4 P | 1.48 | -2.63% | 10 | 135 | 09-25 |
| 3 P | 0.90 | +15.38% | 1 | 682 | 01-02 |
| 3 P | 0.83 | -5.68% | 1 | 682 | 09-26 |
| 2 P | 0.25 | 0.00% | 500 | 636 | 10-02 |
| 2 P | 0.32 | +28.00% | 24 | 136 | 09-25 |
| 1 P | 0.07 | 0.00% | 1 | 6 | 09-23 |
| 1 P | 0.12 | 0.00% | 6 | 6 | 09-25 |