Dark

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

At Close

Aug 5, 2026 3:59:52 PM EDT

24.24USD+0.664%(+0.16)14,812,514

24.16Bid 24.17Ask 0.01Spread

Pre-market

Aug 6, 2026 8:51:30 AM EDT

24.17USD-0.297%(-0.07)70,561

After-hours

Aug 5, 2026 4:58:30 PM EDT

24.14USD-0.413%(-0.10)128,029

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,455	9,042	5,133	1,136

SPXS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

SPXS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

SPXS Aug 21, 2026 Exp. - Max Pain @ $27.00

Puts

Calls

SPXS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.02	-88.24%	40	453	08-04	SPXS260821C00040000
39.00 C	0.13	+18.18%	2	1	07-31	SPXS260821C00039000
38.00 C	0.15	0.00%	4	114	07-30	SPXS260821C00038000
37.00 C	0.26	+52.94%	3	336	07-29	SPXS260821C00037000
36.00 C	0.10	-41.18%	14	1,397	07-31	SPXS260821C00036000
35.00 C	0.08	+100.00%	2	318	08-04	SPXS260821C00035000
34.00 C	0.21	-43.24%	1	792	07-30	SPXS260821C00034000
33.00 C	0.24	-53.85%	11	34	07-31	SPXS260821C00033000
32.50 C	0.06	-79.31%	1	29	08-03	SPXS260821C00032500
32.00 C	0.05	-16.67%	4	165	08-04	SPXS260821C00032000
31.50 C	0.18	-69.49%	10	24	07-31	SPXS260821C00031500
31.00 C	0.10	-65.52%	1	761	08-03	SPXS260821C00031000
30.50 C	0.80	+31.15%	11	19	07-29	SPXS260821C00030500
30.00 C	0.17	+30.77%	1	472	08-04	SPXS260821C00030000
29.50 C	0.69	-18.82%	13	129	07-30	SPXS260821C00029500
29.00 C	0.10	-23.08%	7	263	08-04	SPXS260821C00029000
28.50 C	0.22	-55.10%	2	22	08-03	SPXS260821C00028500
28.00 C	0.12	-50.00%	384	694	08-04	SPXS260821C00028000
27.50 C	0.13	-62.86%	44	80	08-04	SPXS260821C00027500
27.00 C	0.19	-45.71%	1,016	1,672	08-04	SPXS260821C00027000
26.50 C	0.36	-26.53%	21	22	08-04	SPXS260821C00026500
26.00 C	0.38	-33.33%	34	334	08-04	SPXS260821C00026000
25.50 C	0.44	-50.56%	8	9	08-04	SPXS260821C00025500
25.00 C	0.49	-49.48%	109	891	08-04	SPXS260821C00025000
24.50 C	0.81	-42.14%	3	11	08-04	SPXS260821C00024500
24.00 C	0.82	-50.90%	1,065	1,962	08-04	SPXS260821C00024000
23.50 C	0	0%	0			SPXS260821C00023500
23.00 C	1.50	-41.18%	100	223	08-04	SPXS260821C00023000
22.50 C	0	0%	0			SPXS260821C00022500
22.00 C	5.75	0%	2	0	06-29	SPXS260821C00022000
21.50 C	0	0%	0			SPXS260821C00021500
21.00 C	3.19	-50.00%	10	269	08-04	SPXS260821C00021000
20.00 C	6.89	+12.03%	2	1	07-01	SPXS260821C00020000
19.00 C	8.85	0%	2	0	07-02	SPXS260821C00019000
18.00 C	0	0%	0			SPXS260821C00018000
17.00 C	0	0%	0			SPXS260821C00017000
16.00 C	0	0%	0			SPXS260821C00016000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	15.00	+0.33%	2	102	07-02	SPXS260821P00040000
39.00 P	0	0%	0			SPXS260821P00039000
38.00 P	0	0%	0			SPXS260821P00038000
37.00 P	0	0%	0			SPXS260821P00037000
36.00 P	9.94	+1.95%	8	763	07-02	SPXS260821P00036000
35.00 P	9.98	+0.50%	12	777	07-13	SPXS260821P00035000
34.00 P	7.65	-15.19%	32	166	07-17	SPXS260821P00034000
33.00 P	6.70	-13.99%	2	127	07-17	SPXS260821P00033000
32.50 P	0	0%	0			SPXS260821P00032500
32.00 P	7.44	+43.91%	2	568	08-04	SPXS260821P00032000
31.50 P	0	0%	0			SPXS260821P00031500
31.00 P	4.96	+16.16%	2	19	07-17	SPXS260821P00031000
30.50 P	0	0%	0			SPXS260821P00030500
30.00 P	4.08	-7.27%	1	25	07-17	SPXS260821P00030000
29.50 P	2.96	0%	4	2	07-27	SPXS260821P00029500
29.00 P	4.46	+120.79%	1	60	08-04	SPXS260821P00029000
28.50 P	1.87	-4.10%	25	25	07-30	SPXS260821P00028500
28.00 P	3.10	+81.29%	5	1,146	08-04	SPXS260821P00028000
27.50 P	1.32	-0.75%	2	2	07-30	SPXS260821P00027500
27.00 P	3.12	+134.59%	15	19	08-04	SPXS260821P00027000
26.50 P	1.35	+37.76%	8	5	08-03	SPXS260821P00026500
26.00 P	1.95	+66.67%	5	989	08-04	SPXS260821P00026000
25.50 P	1.75	+136.49%	16	18	08-04	SPXS260821P00025500
25.00 P	1.45	+163.64%	85	318	08-04	SPXS260821P00025000
24.50 P	0.24	0%	2	2	08-03	SPXS260821P00024500
24.00 P	0.77	+327.78%	45	163	08-04	SPXS260821P00024000
23.50 P	0	0%	0			SPXS260821P00023500
23.00 P	0.34	+47.83%	2	4	08-04	SPXS260821P00023000
22.50 P	0	0%	0			SPXS260821P00022500
22.00 P	0.12	+33.33%	1,411	961	08-04	SPXS260821P00022000
21.50 P	0	0%	0			SPXS260821P00021500
21.00 P	0.04	+33.33%	10	8	07-22	SPXS260821P00021000
20.00 P	0	0%	0			SPXS260821P00020000
19.00 P	0	0%	0			SPXS260821P00019000
18.00 P	0	0%	0			SPXS260821P00018000
17.00 P	0	0%	0			SPXS260821P00017000
16.00 P	0	0%	0			SPXS260821P00016000