Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

At Close
Jan 16, 2026 3:59:56 PM EST
34.23USD+0.470%(+0.16)7,210,943
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 16, 2026 9:28:30 AM EST
33.90USD-0.499%(-0.17)84,057
After-hours
Jan 16, 2026 4:54:30 PM EST
34.20USD-0.088%(-0.03)78,814
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
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Feb 27, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
939751


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 @ $31.50

Puts
Calls


SPXS Feb 27, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0SPXS260227C00050000
45.00 C00%0SPXS260227C00045000
44.00 C00%0SPXS260227C00044000
43.00 C0.350%2001-15SPXS260227C00043000
42.00 C00%0SPXS260227C00042000
41.00 C00%0SPXS260227C00041000
40.00 C0.890%7701-12SPXS260227C00040000
39.50 C00%0SPXS260227C00039500
39.00 C00%0SPXS260227C00039000
38.50 C1.040%7701-12SPXS260227C00038500
38.00 C1.26+61.54%406101-13SPXS260227C00038000
37.50 C00%0SPXS260227C00037500
37.00 C1.050%1101-13SPXS260227C00037000
36.50 C00%0SPXS260227C00036500
36.00 C1.28-27.68%131201-15SPXS260227C00036000
35.50 C00%0SPXS260227C00035500
35.00 C1.63-14.21%1301-15SPXS260227C00035000
34.50 C2.39+38.95%1601-14SPXS260227C00034500
34.00 C1.88+4.44%7501-13SPXS260227C00034000
33.50 C1.84-3.16%41201-15SPXS260227C00033500
33.00 C2.75+36.14%2201-14SPXS260227C00033000
32.50 C2.700%1001-09SPXS260227C00032500
32.00 C00%0SPXS260227C00032000
31.50 C3.59+19.67%17301-14SPXS260227C00031500
31.00 C00%0SPXS260227C00031000
30.50 C00%0SPXS260227C00030500
30.00 C00%0SPXS260227C00030000
29.50 C00%0SPXS260227C00029500
29.00 C5.600%1101-14SPXS260227C00029000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260227P00050000
45.00 P10.720%4401-14SPXS260227P00045000
44.00 P00%0SPXS260227P00044000
43.00 P00%0SPXS260227P00043000
42.00 P00%0SPXS260227P00042000
41.00 P00%0SPXS260227P00041000
40.00 P00%0SPXS260227P00040000
39.50 P6.100%2101-14SPXS260227P00039500
39.00 P00%0SPXS260227P00039000
38.50 P00%0SPXS260227P00038500
38.00 P00%0SPXS260227P00038000
37.50 P00%0SPXS260227P00037500
37.00 P00%0SPXS260227P00037000
36.50 P00%0SPXS260227P00036500
36.00 P00%0SPXS260227P00036000
35.50 P00%0SPXS260227P00035500
35.00 P00%0SPXS260227P00035000
34.50 P00%0SPXS260227P00034500
34.00 P1.99+21.34%2101-15SPXS260227P00034000
33.50 P00%0SPXS260227P00033500
33.00 P00%0SPXS260227P00033000
32.50 P00%0SPXS260227P00032500
32.00 P00%0SPXS260227P00032000
31.50 P00%0SPXS260227P00031500
31.00 P00%0SPXS260227P00031000
30.50 P00%0SPXS260227P00030500
30.00 P00%0SPXS260227P00030000
29.50 P00%0SPXS260227P00029500
29.00 P00%0SPXS260227P00029000


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 - 2026 ChartExchange LLC