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   0.773 0.956 8.68 -0.42

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 2.65 2.80 2.75 2.72 98 229  S   6 SPXS 0.00 0.05 0.05 0.04 0 365  S  
SPXS 1.70 1.80 1.75 1.86 267 1431  S   7 SPXS 0.00 0.05 0.03 0.18 265 1257  S  
SPXS 0.90 1.00 0.94 1.17 4028 5968  S   8 SPXS 0.20 0.25 0.24 0.48 490 1387  S  
SPXS 0.50 0.60 0.54 0.68 6146 13161  S   9 SPXS 0.80 0.85 0.81 0.99 731 2387  S  
SPXS 0.30 0.35 0.34 0.37 4224 28511  S   10 SPXS 1.60 1.65 1.62 1.68 729 3285  S  
SPXS 0.20 0.25 0.23 0.19 2699 15459  S   11 SPXS 2.45 2.60 2.38 2.50 11 910  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 2.70 2.75 2.75 2.88 1430 971  S   6 SPXS 0.00 0.05 0.03 0.19 0 352  S  
SPXS 1.80 1.85 1.82 2.14 51 673  S   7 SPXS 0.10 0.15 0.13 0.45 11 677  S  
SPXS 1.20 1.25 1.22 1.55 1069 18056  S   8 SPXS 0.50 0.60 0.53 0.86 88 377  S  
SPXS 0.85 0.95 0.88 1.09 1775 4600  S   9 SPXS 1.20 1.25 1.20 1.40 320 1273  S  
SPXS 0.65 0.70 0.70 0.76 1160 10631  S   10 SPXS 1.95 2.10 2.00 2.07 584 1554  S  
SPXS 0.50 0.55 0.55 0.52 574 8749  S   11 SPXS 2.80 2.95 2.60 2.83 8 800  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 2.80 2.90 2.90 3.39 21 231  S   6 SPXS 0.15 0.30 0.23 0.66 20 286  S  
SPXS 2.25 2.35 2.37 2.81 144 1473  S   7 SPXS 0.65 0.75 0.65 1.08 37 215  S  
SPXS 1.95 2.00 1.95 2.33 84 3149  S   8 SPXS 1.30 1.35 1.25 1.59 64 188  S  
SPXS 1.70 1.75 1.75 1.93 348 1562  S   9 SPXS 2.05 2.15 2.02 2.19 3 171  S  
SPXS 1.50 1.55 1.55 1.60 323 3045  S   10 SPXS 2.85 3.00 2.75 2.85 0 277  S  
SPXS 1.35 1.40 1.36 1.33 324 2293  S   11 SPXS 3.70 3.90 3.38 3.57 0 192  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.