Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All SPXS1 SPXS

Expiration Dates

Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 20, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
42,127	1,567	1,437	28,214

SPXS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SPXS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SPXS Jan 15, 2027 Exp. - Max Pain @ $5.00

Puts

Calls

SPXS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	3.80	-11.63%	4	394	01-15	SPXS270115C00060000
55 C	4.20	+7.69%	1	101	01-15	SPXS270115C00055000
50 C	5.50	+26.44%	2	530	01-14	SPXS270115C00050000
45 C	5.60	-0.53%	1	24	01-14	SPXS270115C00045000
44 C	5.50	-27.63%	1	3	01-02	SPXS270115C00044000
43 C	5.70	+0.88%	1	8	01-08	SPXS270115C00043000
42 C	5.55	-2.63%	2	37	01-07	SPXS270115C00042000
41 C	5.89	-30.95%	1	2	01-06	SPXS270115C00041000
40 C	6.18	-6.65%	1	81	01-06	SPXS270115C00040000
39 C	7.63	-8.07%	10	12	12-16	SPXS270115C00039000
38 C	5.00	-27.54%	2	34	01-02	SPXS270115C00038000
37 C	6.71	-32.90%	4	14	01-13	SPXS270115C00037000
36 C	6.63	-2.50%	174	176	12-26	SPXS270115C00036000
35 C	6.85	-11.04%	3	151	01-15	SPXS270115C00035000
34 C	7.80	0%	2	2	10-28	SPXS270115C00034000
33 C	7.90	+8.22%	10	11	01-14	SPXS270115C00033000
32 C	8.17	-14.63%	1	3	12-22	SPXS270115C00032000
31 C	8.13	0%	146	73	01-13	SPXS270115C00031000
30 C	8.53	-1.50%	1	60	01-09	SPXS270115C00030000
25 C	10.87	-2.95%	8	63	01-15	SPXS270115C00025000
20 C	14.30	-9.61%	5	22	01-06	SPXS270115C00020000
19 C	0.27	+170.00%	1	5	09-22	SPXS270115C00019000
18 C	0.28	-24.32%	1	30	09-22	SPXS270115C00018000
17 C	0.29	-23.68%	1	20	09-22	SPXS270115C00017000
16 C	0.31	+3.33%	5	12	09-22	SPXS270115C00016000
15 C	0.28	-17.65%	10	896	09-26	SPXS270115C00015000
14 C	0.26	-13.33%	9	84	09-24	SPXS270115C00014000
13 C	0.35	0.00%	10	88	09-24	SPXS270115C00013000
12 C	0.64	+64.10%	2	117	09-17	SPXS270115C00012000
11 C	0.33	+32.00%	9	245	09-24	SPXS270115C00011000
10 C	0.42	-8.70%	32	1,777	09-26	SPXS270115C00010000
9 C	0.44	-2.22%	1	184	09-24	SPXS270115C00009000
8 C	0.52	+6.12%	6	592	09-26	SPXS270115C00008000
7 C	0.56	-3.45%	54	6,521	09-26	SPXS270115C00007000
6 C	0.62	0.00%	4	2,542	09-25	SPXS270115C00006000
5 C	0.75	-1.32%	62	14,142	09-26	SPXS270115C00005000
4 C	0.89	-7.29%	14	9,343	09-26	SPXS270115C00004000
3 C	1.18	-7.81%	84	5,170	09-26	SPXS270115C00003000
2 C	1.83	-3.68%	5	70	09-22	SPXS270115C00002000
1 C	2.88	-3.03%	10	55	09-19	SPXS270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			SPXS270115P00060000
55 P	24.00	-2.04%	3	10	11-07	SPXS270115P00055000
50 P	20.31	0%	364	182	01-13	SPXS270115P00050000
45 P	16.16	+2.60%	104	690	01-13	SPXS270115P00045000
44 P	15.16	-1.94%	3	194	01-14	SPXS270115P00044000
43 P	14.00	0%	10	10	11-07	SPXS270115P00043000
42 P	0	0%	0			SPXS270115P00042000
41 P	11.71	-0.34%	4	44	11-21	SPXS270115P00041000
40 P	10.96	-0.90%	1	121	11-21	SPXS270115P00040000
39 P	10.27	0%	40	40	11-19	SPXS270115P00039000
38 P	9.59	+1.70%	20	120	11-19	SPXS270115P00038000
37 P	9.44	-5.60%	2	3	12-19	SPXS270115P00037000
36 P	9.20	-0.54%	2	3	01-07	SPXS270115P00036000
35 P	8.55	+10.32%	2	20	01-13	SPXS270115P00035000
34 P	6.90	-9.21%	76	386	12-17	SPXS270115P00034000
33 P	7.20	0%	5	5	01-15	SPXS270115P00033000
32 P	5.70	+2.15%	1	214	12-17	SPXS270115P00032000
31 P	5.09	+1.80%	3	37	01-05	SPXS270115P00031000
30 P	4.42	+0.45%	3	110	01-05	SPXS270115P00030000
25 P	0	0%	0			SPXS270115P00025000
20 P	0.58	-46.30%	1	99	01-14	SPXS270115P00020000
19 P	0	0%	0			SPXS270115P00019000
18 P	0	0%	0			SPXS270115P00018000
17 P	0	0%	0			SPXS270115P00017000
16 P	0	0%	0			SPXS270115P00016000
15 P	10.25	-5.09%	1	10	07-30	SPXS270115P00015000
14 P	9.80	+2.40%	3	5	08-11	SPXS270115P00014000
13 P	8.67	0%	1	1	12-16	SPXS270115P00013000
12 P	6.93	+5.00%	2	1	11-22	SPXS270115P00012000
11 P	7.00	+13.45%	1	1	07-23	SPXS270115P00011000
10 P	6.37	+2.25%	3	23	09-15	SPXS270115P00010000
9 P	5.43	+2.45%	1	69	09-26	SPXS270115P00009000
8 P	4.38	+3.30%	1	447	08-25	SPXS270115P00008000
7 P	3.57	+8.18%	3	932	09-15	SPXS270115P00007000
6 P	2.88	+6.27%	20	2,920	09-22	SPXS270115P00006000
5 P	1.96	-1.01%	3	11,912	09-24	SPXS270115P00005000
4 P	1.09	-2.68%	2	1,706	09-25	SPXS270115P00004000
3 P	0.39	0.00%	11	1,328	09-26	SPXS270115P00003000
2 P	0.06	-33.33%	1	2,686	09-25	SPXS270115P00002000
1 P	0.01	-50.00%	5	5,322	09-24	SPXS270115P00001000