Dark

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

At Close

Feb 27, 2026 3:59:59 PM EST

35.20USD+1.529%(+0.53)15,327,109

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

35.67USD+2.870%(+1.00)328,935

After-hours

Feb 27, 2026 4:58:30 PM EST

35.39USD+0.540%(+0.19)104,986

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Jul 17, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 27, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,593	4,339	767	1,031

SPXS Feb 27, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Feb 27, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Feb 27, 2026 Exp. - Max Pain @ $34.00

Puts

Calls

SPXS Feb 27, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.08	+166.67%	3	150	02-23	SPXS260227C00050000
47.00 C	0.04	-71.43%	8	24	02-20	SPXS260227C00047000
46.00 C	0	0%	0			SPXS260227C00046000
45.50 C	0	0%	0			SPXS260227C00045500
45.00 C	0.62	+55.00%	1	2	02-05	SPXS260227C00045000
44.50 C	0	0%	0			SPXS260227C00044500
44.00 C	0.19	-69.84%	1	2	02-09	SPXS260227C00044000
43.50 C	0	0%	0			SPXS260227C00043500
43.00 C	0.30	-14.29%	16	15	01-26	SPXS260227C00043000
42.50 C	0	0%	0			SPXS260227C00042500
42.00 C	0	0%	0			SPXS260227C00042000
41.50 C	0	0%	0			SPXS260227C00041500
41.00 C	0	0%	0			SPXS260227C00041000
40.50 C	0.40	0%	1	1	02-17	SPXS260227C00040500
40.00 C	0.21	+110.00%	1	710	02-25	SPXS260227C00040000
39.50 C	0.01	-93.33%	12	35	02-26	SPXS260227C00039500
39.00 C	0.02	-93.10%	3	35	02-25	SPXS260227C00039000
38.50 C	0.19	-50.00%	6	391	02-26	SPXS260227C00038500
38.00 C	0.02	-60.00%	11	176	02-26	SPXS260227C00038000
37.50 C	0.20	-63.64%	13	36	02-24	SPXS260227C00037500
37.00 C	0.06	-25.00%	9	409	02-26	SPXS260227C00037000
36.50 C	0.04	-71.43%	39	875	02-26	SPXS260227C00036500
36.00 C	0.07	-46.15%	146	852	02-26	SPXS260227C00036000
35.50 C	0.15	-16.67%	595	626	02-26	SPXS260227C00035500
35.00 C	0.25	-7.41%	911	813	02-26	SPXS260227C00035000
34.50 C	0.55	0.00%	126	244	02-26	SPXS260227C00034500
34.00 C	0.78	+41.82%	195	298	02-26	SPXS260227C00034000
33.50 C	1.70	+100.00%	18	672	02-26	SPXS260227C00033500
33.00 C	1.77	+52.59%	97	440	02-26	SPXS260227C00033000
32.50 C	2.50	-41.18%	1	6	02-26	SPXS260227C00032500
32.00 C	2.30	+1.32%	1	34	02-26	SPXS260227C00032000
31.50 C	3.62	-15.22%	1	83	02-24	SPXS260227C00031500
31.00 C	3.22	-21.46%	2	2	02-25	SPXS260227C00031000
30.50 C	0	0%	0			SPXS260227C00030500
30.00 C	5.35	0%	2	0	02-03	SPXS260227C00030000
29.50 C	0	0%	0			SPXS260227C00029500
29.00 C	7.09	+26.61%	1	1	02-05	SPXS260227C00029000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			SPXS260227P00050000
47.00 P	0	0%	0			SPXS260227P00047000
46.00 P	0	0%	0			SPXS260227P00046000
45.50 P	0	0%	0			SPXS260227P00045500
45.00 P	10.72	0%	4	4	01-14	SPXS260227P00045000
44.50 P	0	0%	0			SPXS260227P00044500
44.00 P	0	0%	0			SPXS260227P00044000
43.50 P	0	0%	0			SPXS260227P00043500
43.00 P	0	0%	0			SPXS260227P00043000
42.50 P	0	0%	0			SPXS260227P00042500
42.00 P	7.15	0%	20	20	02-20	SPXS260227P00042000
41.50 P	0	0%	0			SPXS260227P00041500
41.00 P	0	0%	0			SPXS260227P00041000
40.50 P	0	0%	0			SPXS260227P00040500
40.00 P	5.50	+2.80%	4	5	02-20	SPXS260227P00040000
39.50 P	6.10	0%	2	1	01-14	SPXS260227P00039500
39.00 P	4.20	0%	1	1	02-20	SPXS260227P00039000
38.50 P	0	0%	0			SPXS260227P00038500
38.00 P	0	0%	0			SPXS260227P00038000
37.50 P	3.10	0%	1	1	02-20	SPXS260227P00037500
37.00 P	2.29	-39.58%	2	159	02-12	SPXS260227P00037000
36.50 P	1.75	-24.57%	2	166	02-26	SPXS260227P00036500
36.00 P	1.29	-18.35%	11	359	02-26	SPXS260227P00036000
35.50 P	0.80	-20.00%	2	51	02-26	SPXS260227P00035500
35.00 P	0.55	-53.39%	8	137	02-26	SPXS260227P00035000
34.50 P	0.22	-67.65%	19	346	02-26	SPXS260227P00034500
34.00 P	0.07	-84.09%	21	106	02-26	SPXS260227P00034000
33.50 P	0.19	+72.73%	37	32	02-25	SPXS260227P00033500
33.00 P	0.06	-40.00%	22	291	02-25	SPXS260227P00033000
32.50 P	0.54	-28.00%	1	16	02-10	SPXS260227P00032500
32.00 P	0.38	0%	1	1	02-09	SPXS260227P00032000
31.50 P	0.02	-66.67%	1	80	02-23	SPXS260227P00031500
31.00 P	0.26	+4.00%	1	2	02-10	SPXS260227P00031000
30.50 P	0	0%	0			SPXS260227P00030500
30.00 P	0.04	-60.00%	1	20	02-23	SPXS260227P00030000
29.50 P	0	0%	0			SPXS260227P00029500
29.00 P	0	0%	0			SPXS260227P00029000