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

Option Chains For SPXS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SPXS DIREXION DAILY S&P 500 BEAR 3X   0.412 0.495 17.01 0.26

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.60 4.90 1.85 0.00 0 72  S   15 SPXS 0.00 0.05 0.04 0.00 0 32  S  
SPXS 0.50 1.00 0.87 0.00 62 690  S   16 SPXS 0.00 0.05 0.04 0.00 0 803  S  
SPXS 0.00 0.05 0.05 0.00 241 4094  S   17 SPXS 0.05 0.15 0.06 0.00 132 470  S  
SPXS 0.00 0.05 0.03 0.00 2 2841  S   18 SPXS 0.80 4.80 1.15 0.00 15 556  S  
SPXS 0.00 0.05 0.03 0.00 21 2342  S   19 SPXS 0.10 2.45 2.15 0.00 0 99  S  
SPXS 0.00 0.05 0.02 0.00 0 4148  S   20 SPXS 1.15 5.50 3.40 0.00 5 153  S  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.60 2.20 1.80 2.37 13 534  S   15 SPXS 0.00 0.15 0.07 0.17 1 84  S  
SPXS 0.85 1.30 1.15 1.61 366 1416  S   16 SPXS 0.20 0.35 0.30 0.40 9 392  S  
SPXS 0.60 0.80 0.70 1.02 1473 3167  S   17 SPXS 0.50 2.20 0.85 0.80 21 738  S  
SPXS 0.45 0.50 0.45 0.60 222 3629  S   18 SPXS 1.20 2.05 1.59 1.37 0 494  S  
SPXS 0.30 0.35 0.35 0.33 884 13112  S   19 SPXS 2.00 4.80 2.35 2.08 0 1366  S  
SPXS 0.20 0.35 0.22 0.17 518 3123  S   20 SPXS 1.10 3.90 3.80 2.91 0 219  S  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 1.50 2.70 1.94 3.06 0 42  S   15 SPXS 0.00 0.25 0.24 0.29 0 1  S  
SPXS 1.25 1.60 1.50 2.35 8 281  S   16 SPXS 0.00 0.70 0.62 0.53 0 31  S  
SPXS 1.05 1.20 1.10 1.75 27 402  S   17 SPXS 0.00 4.80 1.27 0.88 0 26  S  
SPXS 0.65 1.10 1.01 1.27 2 267  S   18 SPXS 0.20 4.80 2.25 1.34 0 56  S  
SPXS 0.50 1.60 0.86 0.89 2 31  S   19 SPXS 2.25 5.10 2.85 1.91 0 11  S  
SPXS 0.00 0.70 0.45 0.61 0 153  S   20 SPXS 1.40 6.00 3.90 2.58 11 0  S  



Data Provided by HistoricalOptionData.com
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.