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

24.15Bid 24.17Ask 0.02Spread

Pre-market

Aug 6, 2026 8:53:30 AM EDT

24.17USD-0.297%(-0.07)70,786

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
41,302	8,005	4,091	31,300

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	0.69	-8.00%	19	988	08-04	SPXS270115C00060000
55 C	1.22	+0.83%	7	137	07-14	SPXS270115C00055000
50 C	0.96	-26.15%	7	789	08-03	SPXS270115C00050000
45 C	1.05	-21.64%	2	132	08-04	SPXS270115C00045000
44 C	1.07	-25.69%	2	58	08-04	SPXS270115C00044000
43 C	1.17	-31.98%	1	432	08-04	SPXS270115C00043000
42 C	1.05	-35.19%	2	1,576	08-04	SPXS270115C00042000
41 C	0.96	-48.39%	21	244	08-04	SPXS270115C00041000
40 C	0.95	-50.00%	17	216	08-04	SPXS270115C00040000
39 C	1.04	-22.39%	7	51	08-04	SPXS270115C00039000
38 C	1.80	+3.45%	20	73	07-31	SPXS270115C00038000
37 C	1.47	-29.33%	1	163	08-04	SPXS270115C00037000
36 C	2.25	-4.26%	28	238	07-27	SPXS270115C00036000
35 C	2.43	+12.50%	1	246	07-29	SPXS270115C00035000
34 C	2.20	-9.47%	2	731	07-31	SPXS270115C00034000
33 C	1.56	-8.24%	2	145	08-04	SPXS270115C00033000
32 C	1.50	-50.00%	1	73	08-04	SPXS270115C00032000
31 C	2.41	-13.93%	1	594	07-31	SPXS270115C00031000
30 C	1.90	-13.64%	33	468	08-04	SPXS270115C00030000
29 C	3.16	-12.22%	32	17	07-20	SPXS270115C00029000
28 C	2.12	-15.20%	113	76	08-04	SPXS270115C00028000
27 C	3.45	-11.54%	7	10	07-20	SPXS270115C00027000
26 C	2.53	-27.71%	154	100	08-04	SPXS270115C00026000
25 C	2.75	-16.67%	302	448	08-04	SPXS270115C00025000
24 C	3.05	-18.67%	32	243	08-04	SPXS270115C00024000
23 C	5.80	-1.02%	28	30	07-30	SPXS270115C00023000
22 C	4.14	-17.03%	1	15	08-04	SPXS270115C00022000
21 C	4.65	-35.42%	1	3	08-04	SPXS270115C00021000
20 C	5.00	-41.18%	2	44	08-04	SPXS270115C00020000
19 C	7.40	+2,640.74%	4	2	05-29	SPXS270115C00019000
18 C	9.40	+6.33%	4	1	06-23	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	12.35	-2.37%	2	2	07-31	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	34.15	-7.43%	22	12	07-20	SPXS270115P00060000
55 P	25.00	+15.21%	7	13	04-14	SPXS270115P00055000
50 P	26.80	+14.14%	100	232	08-04	SPXS270115P00050000
45 P	21.80	+10.66%	42	651	08-04	SPXS270115P00045000
44 P	20.94	+64.24%	42	243	08-04	SPXS270115P00044000
43 P	17.95	+53.95%	2	245	07-08	SPXS270115P00043000
42 P	10.94	+0.37%	4	188	04-07	SPXS270115P00042000
41 P	18.09	+12.64%	24	341	08-04	SPXS270115P00041000
40 P	15.60	-0.64%	1	137	08-03	SPXS270115P00040000
39 P	14.60	-1.35%	91	91	07-13	SPXS270115P00039000
38 P	13.60	-2.16%	2	79	07-09	SPXS270115P00038000
37 P	12.35	-5.00%	12	39	07-17	SPXS270115P00037000
36 P	12.18	-4.84%	2	154	06-18	SPXS270115P00036000
35 P	11.20	+9.80%	2	59	07-01	SPXS270115P00035000
34 P	9.61	-10.19%	14	429	07-20	SPXS270115P00034000
33 P	10.15	+9.14%	8	57	06-15	SPXS270115P00033000
32 P	7.95	-6.47%	4	286	06-23	SPXS270115P00032000
31 P	8.88	+22.99%	2	232	08-04	SPXS270115P00031000
30 P	7.55	+30.17%	3	115	08-04	SPXS270115P00030000
29 P	5.10	+6.25%	2	19	07-30	SPXS270115P00029000
28 P	4.25	+3.66%	18	40	07-30	SPXS270115P00028000
27 P	5.25	+20.69%	8	27	08-04	SPXS270115P00027000
26 P	4.50	+23.29%	163	109	08-04	SPXS270115P00026000
25 P	3.85	+32.76%	32	293	08-04	SPXS270115P00025000
24 P	3.20	+82.86%	663	356	08-04	SPXS270115P00024000
23 P	2.51	+75.52%	223	657	08-04	SPXS270115P00023000
22 P	1.35	+12.50%	2	105	07-08	SPXS270115P00022000
21 P	0.90	+52.54%	4	492	08-03	SPXS270115P00021000
20 P	1.02	+67.21%	12	2,326	08-04	SPXS270115P00020000
19 P	0.50	-44.44%	1	1	07-02	SPXS270115P00019000
18 P	0.30	-21.05%	1	1	07-06	SPXS270115P00018000
17 P	0	0%	0			SPXS270115P00017000
16 P	0	0%	0			SPXS270115P00016000
15 P	0.05	0.00%	1	9	07-27	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