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 Shares
stock NYSE ETF

Market Open
Dec 4, 2025 11:03:18 AM EST
35.50USD+0.368%(+0.13)1,706,109
35.49Bid   35.51Ask   0.02Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSPXS1SPXS
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3114,731509254


SPXS Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

SPXS Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

SPXS Dec 5, 2025 Exp. - Max Pain @ $35.00

Puts
Calls


SPXS Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
51.00 C0.020%2112-01SPXS251205C00051000
50.00 C00%0SPXS251205C00050000
49.50 C00%0SPXS251205C00049500
49.00 C00%0SPXS251205C00049000
48.50 C00%0SPXS251205C00048500
48.00 C00%0SPXS251205C00048000
47.50 C00%0SPXS251205C00047500
47.00 C00%0SPXS251205C00047000
46.50 C00%0SPXS251205C00046500
46.00 C0.13-23.53%1311-25SPXS251205C00046000
45.50 C00%0SPXS251205C00045500
45.00 C0.09+125.00%4816512-02SPXS251205C00045000
44.50 C00%0SPXS251205C00044500
44.00 C0.16-44.83%2235011-25SPXS251205C00044000
43.50 C0.28-79.41%11311-25SPXS251205C00043500
43.00 C0.06-64.71%51211-26SPXS251205C00043000
42.50 C0.05-88.89%83012-01SPXS251205C00042500
42.00 C0.08-50.00%13812-01SPXS251205C00042000
41.50 C0.46-63.49%1211-24SPXS251205C00041500
41.00 C0.04-20.00%210712-03SPXS251205C00041000
40.50 C0.91-41.29%1311-24SPXS251205C00040500
40.00 C0.03-40.00%218112-03SPXS251205C00040000
39.50 C0.02-33.33%105612-03SPXS251205C00039500
39.00 C0.01-88.89%1611912-03SPXS251205C00039000
38.50 C0.04-63.64%4114112-02SPXS251205C00038500
38.00 C0.13+116.67%216912-03SPXS251205C00038000
37.50 C0.05-54.55%119212-03SPXS251205C00037500
37.00 C0.14+7.69%281,16412-03SPXS251205C00037000
36.50 C0.09-66.67%1019012-03SPXS251205C00036500
36.00 C0.27-20.59%1601,53412-03SPXS251205C00036000
35.50 C0.33-41.07%1,00966112-03SPXS251205C00035500
35.00 C0.54-50.91%1053,10012-03SPXS251205C00035000
34.50 C0.89-31.54%454912-03SPXS251205C00034500
34.00 C1.34-36.49%615412-03SPXS251205C00034000
33.50 C2.490%10011-26SPXS251205C00033500
33.00 C3.01+13.58%1212-03SPXS251205C00033000
32.50 C3.620%2112-01SPXS251205C00032500
32.00 C3.890%1112-03SPXS251205C00032000
31.50 C00%0SPXS251205C00031500
31.00 C5.010%1112-03SPXS251205C00031000
30.00 C5.70-3.88%2312-02SPXS251205C00030000
29.50 C00%0SPXS251205C00029500
Puts
StrikePriceChangeVolOILastContract Name
51.00 P00%0SPXS251205P00051000
50.00 P00%0SPXS251205P00050000
49.50 P00%0SPXS251205P00049500
49.00 P00%0SPXS251205P00049000
48.50 P00%0SPXS251205P00048500
48.00 P00%0SPXS251205P00048000
47.50 P00%0SPXS251205P00047500
47.00 P00%0SPXS251205P00047000
46.50 P00%0SPXS251205P00046500
46.00 P00%0SPXS251205P00046000
45.50 P00%0SPXS251205P00045500
45.00 P5.80-13.69%1111-21SPXS251205P00045000
44.50 P00%0SPXS251205P00044500
44.00 P00%0SPXS251205P00044000
43.50 P00%0SPXS251205P00043500
43.00 P4.10-18.81%1111-21SPXS251205P00043000
42.50 P00%0SPXS251205P00042500
42.00 P5.00+23.46%1711-25SPXS251205P00042000
41.50 P00%0SPXS251205P00041500
41.00 P00%0SPXS251205P00041000
40.50 P2.550%2111-18SPXS251205P00040500
40.00 P4.10+2.50%1612-01SPXS251205P00040000
39.50 P1.300%411611-21SPXS251205P00039500
39.00 P1.65-5.71%5611-21SPXS251205P00039000
38.50 P2.670.00%1412-03SPXS251205P00038500
38.00 P2.38+64.14%21711-28SPXS251205P00038000
37.50 P1.88+57.98%1212-01SPXS251205P00037500
37.00 P1.84+15.72%948012-03SPXS251205P00037000
36.50 P1.35+18.42%62012-03SPXS251205P00036500
36.00 P0.91+51.67%9234812-03SPXS251205P00036000
35.50 P0.50+13.64%565012-03SPXS251205P00035500
35.00 P0.20-4.76%18417712-03SPXS251205P00035000
34.50 P0.25-28.57%101111-28SPXS251205P00034500
34.00 P0.34+112.50%1912-01SPXS251205P00034000
33.50 P00%0SPXS251205P00033500
33.00 P0.44-35.29%1212-03SPXS251205P00033000
32.50 P00%0SPXS251205P00032500
32.00 P0.320%1112-03SPXS251205P00032000
31.50 P00%0SPXS251205P00031500
31.00 P0.44+41.94%1212-03SPXS251205P00031000
30.00 P0.100%2212-01SPXS251205P00030000
29.50 P00%0SPXS251205P00029500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC