Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DIREXION DAILY S&P 500 BEAR 3X (SPXS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SPXS DIREXION DAILY S&P 500 BEAR 3X   0.521 0.346 10.36 0.25
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.14 1.41 1.33 0.00 940 3193  S   9 SPXS 0.00 0.01 0.01 0.00 79 2400  S  
SPXS 0.70 1.04 0.88 0.00 565 4391  S   9.5 SPXS 0.00 0.01 0.01 0.00 11 1762  S  
SPXS 0.35 0.58 0.40 0.00 5402 6079  S   10 SPXS 0.00 0.01 0.02 0.00 2503 4891  S  
SPXS 0.00 0.01 0.01 0.00 2296 2759  S   10.5 SPXS 0.09 0.34 0.12 0.00 839 472  S  
SPXS 0.00 0.01 0.01 0.00 296 29597  S   11 SPXS 0.09 1.44 0.79 0.00 44 647  S  
SPXS 0.00 0.40 0.04 0.00 5 300  S   11.5 SPXS 0.36 1.86 0.00 0.00 0 0  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.05 1.65 1.51 1.37 178 1495  W   9 SPXS 0.00 0.01 0.01 0.00 54 313  W  
SPXS 0.84 0.95 0.95 0.88 960 1471  W   9.5 SPXS 0.02 0.03 0.03 0.00 797 599  W  
SPXS 0.49 0.52 0.49 0.43 2749 1715  W   10 SPXS 0.12 0.13 0.12 0.05 707 1830  W  
SPXS 0.23 0.25 0.23 0.13 2846 2983  W   10.5 SPXS 0.34 0.37 0.36 0.25 100 68  W  
SPXS 0.10 0.11 0.11 0.02 1481 2330  W   11 SPXS 0.70 0.92 0.69 0.64 36 0  W  
SPXS 0.04 0.05 0.05 0.00 749 1686  W   11.5 SPXS 0.87 1.37 1.16 1.13 33 17  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.53 1.50 1.38 1.42 306 1175  W   9 SPXS 0.02 0.03 0.02 0.00 16 109  W  
SPXS 0.56 1.20 1.06 0.95 100 955  W   9.5 SPXS 0.07 0.09 0.07 0.02 249 1618  W  
SPXS 0.61 0.97 0.62 0.53 871 995  W   10 SPXS 0.22 0.24 0.23 0.10 212 967  W  
SPXS 0.37 0.40 0.38 0.24 982 376  W   10.5 SPXS 0.47 0.89 0.48 0.31 13 111  W  
SPXS 0.22 0.24 0.24 0.08 1081 214  W   11 SPXS 0.82 0.88 0.00 0.65 0 0  W  
SPXS 0.13 0.16 0.17 0.02 95 148  W   11.5 SPXS 1.04 1.48 1.38 1.08 5 7  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.30 1.65 1.48 1.51 151 428  W   9 SPXS 0.03 0.05 0.04 0.01 5 71  W  
SPXS 0.90 1.27 1.08 1.05 346 1339  W   9.5 SPXS 0.11 0.14 0.14 0.04 1 520  W  
SPXS 0.68 0.71 0.67 0.65 410 783  W   10 SPXS 0.28 0.50 0.30 0.13 817 721  W  
SPXS 0.29 0.48 0.47 0.35 191 269  W   10.5 SPXS 0.55 0.58 0.55 0.32 40 2  W  
SPXS 0.30 0.47 0.33 0.16 50 29  W   11 SPXS 0.89 1.23 0.00 0.62 0 0  W  
SPXS 0.20 0.22 0.22 0.06 36 39  W   11.5 SPXS 0.57 2.15 0.00 1.02 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.44 1.54 1.51 1.63 426 3956  S   9 SPXS 0.05 0.07 0.07 0.01 50 815  S  
SPXS 0.56 0.79 0.77 0.79 2584 2471  S   10 SPXS 0.35 0.38 0.35 0.14 212 476  S  
SPXS 0.37 0.40 0.39 0.25 637 1063  S   11 SPXS 0.96 1.21 1.00 0.58 32 49  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.20 2.47 1.50 1.78 3 146  W   9 SPXS 0.08 0.11 0.24 0.02 0 60  W  
SPXS 1.04 1.35 1.05 1.34 9 234  W   9.5 SPXS 0.21 0.23 0.22 0.05 11 26  W  
SPXS 0.61 1.67 0.80 0.94 120 179  W   10 SPXS 0.41 0.43 0.42 0.13 34 19  W  
SPXS 0.59 1.11 0.65 0.62 48 51  W   10.5 SPXS 0.32 0.98 0.00 0.28 0 0  W  
SPXS 0.44 0.48 0.48 0.37 158 9  W   11 SPXS 0.90 1.38 0.00 0.51 0 0  W  
SPXS 0.33 0.76 0.00 0.21 0 0  W   11.5 SPXS 1.26 1.87 1.50 0.83 50 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.89 2.25 1.40 1.96 120 103  W   9 SPXS 0.10 0.13 0.17 0.02 0 9  W  
SPXS 0.47 1.74 1.17 1.53 10 213  W   9.5 SPXS 0.16 0.28 0.27 0.05 7 17  W  
SPXS 0.67 1.17 0.87 1.13 97 216  W   10 SPXS 0.41 0.49 0.47 0.12 14 19  W  
SPXS 0.65 0.72 0.60 0.79 82 80  W   10.5 SPXS 0.70 0.88 0.74 0.24 7 0  W  
SPXS 0.33 0.82 0.52 0.52 66 50  W   11 SPXS 0.88 1.49 0.00 0.44 0 0  W  
SPXS 0.38 0.41 0.40 0.32 10 0  W   11.5 SPXS 1.41 1.65 0.00 0.71 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.36 1.70 1.62 2.65 419 2237  S   9 SPXS 0.20 0.35 0.21 0.01 96 1685  S  
SPXS 1.03 1.06 1.03 1.84 672 5202  S   10 SPXS 0.57 0.63 0.62 0.06 14 1665  S  
SPXS 0.66 0.70 0.69 1.14 600 6953  S   11 SPXS 1.01 1.26 1.61 0.22 0 884  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.