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

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 Apr 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
386305


SPXS Apr 2, 2026 Exp. - Volume by Strike
Puts
Calls

SPXS Apr 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPXS Apr 2, 2026 Exp. - Max Pain @ $33.00

Puts
Calls


SPXS Apr 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C00%0SPXS260402C00050000
45.00 C1.000%1102-23SPXS260402C00045000
44.00 C00%0SPXS260402C00044000
43.00 C00%0SPXS260402C00043000
42.00 C00%0SPXS260402C00042000
41.00 C00%0SPXS260402C00041000
40.50 C00%0SPXS260402C00040500
40.00 C1.850%1102-13SPXS260402C00040000
39.50 C00%0SPXS260402C00039500
39.00 C1.450%1102-12SPXS260402C00039000
38.50 C00%0SPXS260402C00038500
38.00 C00%0SPXS260402C00038000
37.50 C00%0SPXS260402C00037500
37.00 C2.66+15.15%1502-18SPXS260402C00037000
36.50 C1.57-17.37%22702-26SPXS260402C00036500
36.00 C1.52-25.85%1302-25SPXS260402C00036000
35.50 C1.650.00%22502-26SPXS260402C00035500
35.00 C2.950%161002-23SPXS260402C00035000
34.50 C2.34+1.74%12302-25SPXS260402C00034500
34.00 C2.80+12.45%1102-23SPXS260402C00034000
33.50 C2.500%1102-26SPXS260402C00033500
33.00 C3.660%2102-19SPXS260402C00033000
32.50 C00%0SPXS260402C00032500
32.00 C00%0SPXS260402C00032000
31.50 C00%0SPXS260402C00031500
31.00 C00%0SPXS260402C00031000
30.50 C00%0SPXS260402C00030500
30.00 C6.20+12.73%1002-17SPXS260402C00030000
29.50 C5.670%2102-26SPXS260402C00029500
29.00 C6.200%2102-26SPXS260402C00029000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0SPXS260402P00050000
45.00 P00%0SPXS260402P00045000
44.00 P00%0SPXS260402P00044000
43.00 P00%0SPXS260402P00043000
42.00 P00%0SPXS260402P00042000
41.00 P00%0SPXS260402P00041000
40.50 P00%0SPXS260402P00040500
40.00 P00%0SPXS260402P00040000
39.50 P00%0SPXS260402P00039500
39.00 P00%0SPXS260402P00039000
38.50 P00%0SPXS260402P00038500
38.00 P00%0SPXS260402P00038000
37.50 P00%0SPXS260402P00037500
37.00 P00%0SPXS260402P00037000
36.50 P00%0SPXS260402P00036500
36.00 P3.300%4002-25SPXS260402P00036000
35.50 P00%0SPXS260402P00035500
35.00 P00%0SPXS260402P00035000
34.50 P00%0SPXS260402P00034500
34.00 P1.800%2002-25SPXS260402P00034000
33.50 P00%0SPXS260402P00033500
33.00 P1.29+11.21%2302-20SPXS260402P00033000
32.50 P0.930%2002-25SPXS260402P00032500
32.00 P0.700%2002-25SPXS260402P00032000
31.50 P0.470%2202-19SPXS260402P00031500
31.00 P0.420%1002-25SPXS260402P00031000
30.50 P00%0SPXS260402P00030500
30.00 P00%0SPXS260402P00030000
29.50 P00%0SPXS260402P00029500
29.00 P00%0SPXS260402P00029000


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