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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllSPXS1SPXS
Expiration Dates
Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Jul 17, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Mar 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7563,133831,022


SPXS Mar 6, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Mar 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Mar 6, 2026 Exp. - Max Pain @ $33.50

Puts
Calls


SPXS Mar 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.040.00%2911702-26SPXS260306C00050000
48.00 C00%0SPXS260306C00048000
47.50 C00%0SPXS260306C00047500
47.00 C00%0SPXS260306C00047000
46.50 C00%0SPXS260306C00046500
46.00 C00%0SPXS260306C00046000
45.50 C00%0SPXS260306C00045500
45.00 C0.37+5.71%2702-02SPXS260306C00045000
44.50 C00%0SPXS260306C00044500
44.00 C0.22-48.84%1102-26SPXS260306C00044000
43.50 C00%0SPXS260306C00043500
43.00 C0.08-38.46%1302-26SPXS260306C00043000
42.50 C0.310%6602-23SPXS260306C00042500
42.00 C0.55+66.67%30130702-17SPXS260306C00042000
41.50 C00%0SPXS260306C00041500
41.00 C0.34-19.05%11202-23SPXS260306C00041000
40.50 C0.39-26.42%1102-12SPXS260306C00040500
40.00 C0.28+75.00%1652602-26SPXS260306C00040000
39.50 C0.27-61.97%1402-26SPXS260306C00039500
39.00 C0.62-32.61%130202-23SPXS260306C00039000
38.50 C0.29+26.09%1602-26SPXS260306C00038500
38.00 C0.41+46.43%25302-26SPXS260306C00038000
37.50 C0.44+33.33%718302-26SPXS260306C00037500
37.00 C0.55+77.42%4722002-26SPXS260306C00037000
36.50 C0.46-16.36%5025502-26SPXS260306C00036500
36.00 C0.85+73.47%1491,17402-26SPXS260306C00036000
35.50 C0.81+30.65%165602-26SPXS260306C00035500
35.00 C0.80+17.65%22937602-26SPXS260306C00035000
34.50 C1.05+28.05%20538902-26SPXS260306C00034500
34.00 C1.23+25.51%3642102-26SPXS260306C00034000
33.50 C2.10+69.35%32202-26SPXS260306C00033500
33.00 C2.10+30.43%6844702-26SPXS260306C00033000
32.50 C1.770%2002-25SPXS260306C00032500
32.00 C3.05+26.56%969502-12SPXS260306C00032000
31.50 C00%0SPXS260306C00031500
31.00 C00%0SPXS260306C00031000
30.50 C00%0SPXS260306C00030500
30.00 C6.06-0.33%8602-17SPXS260306C00030000
29.50 C00%0SPXS260306C00029500
29.00 C00%0SPXS260306C00029000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260306P00050000
48.00 P13.500%333302-20SPXS260306P00048000
47.50 P00%0SPXS260306P00047500
47.00 P00%0SPXS260306P00047000
46.50 P00%0SPXS260306P00046500
46.00 P00%0SPXS260306P00046000
45.50 P00%0SPXS260306P00045500
45.00 P00%0SPXS260306P00045000
44.50 P00%0SPXS260306P00044500
44.00 P00%0SPXS260306P00044000
43.50 P00%0SPXS260306P00043500
43.00 P00%0SPXS260306P00043000
42.50 P00%0SPXS260306P00042500
42.00 P00%0SPXS260306P00042000
41.50 P00%0SPXS260306P00041500
41.00 P00%0SPXS260306P00041000
40.50 P00%0SPXS260306P00040500
40.00 P00%0SPXS260306P00040000
39.50 P00%0SPXS260306P00039500
39.00 P00%0SPXS260306P00039000
38.50 P00%0SPXS260306P00038500
38.00 P00%0SPXS260306P00038000
37.50 P00%0SPXS260306P00037500
37.00 P00%0SPXS260306P00037000
36.50 P2.50+12.61%1102-25SPXS260306P00036500
36.00 P2.04+41.67%11102-26SPXS260306P00036000
35.50 P1.46+31.53%203802-26SPXS260306P00035500
35.00 P1.10-22.54%39942002-26SPXS260306P00035000
34.50 P0.69-25.81%2702-26SPXS260306P00034500
34.00 P0.52-41.57%8902-26SPXS260306P00034000
33.50 P0.24-55.56%143002-26SPXS260306P00033500
33.00 P0.20-33.33%412902-26SPXS260306P00033000
32.50 P0.28+12.00%10202-25SPXS260306P00032500
32.00 P0.04-81.82%2802-26SPXS260306P00032000
31.50 P0.210%1002-25SPXS260306P00031500
31.00 P0.390%2202-02SPXS260306P00031000
30.50 P0.15-65.91%161501-30SPXS260306P00030500
30.00 P0.080%2002-25SPXS260306P00030000
29.50 P00%0SPXS260306P00029500
29.00 P00%0SPXS260306P00029000


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