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   0.343 0.340 8.73 -0.20

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.85 1.33 1.25 0.00 7 7  Q   7.5 SPXS 0.00 0.21 0.00 0.00 0 0  Q  
SPXS 0.64 0.77 0.89 0.00 101 316  Q   8 SPXS 0.00 0.01 0.01 0.00 5 115  Q  
SPXS 0.21 0.27 0.25 0.00 693 1603  Q   8.5 SPXS 0.00 0.02 0.02 0.00 374 1189  Q  
SPXS 0.01 0.02 0.02 0.00 3602 5175  Q   9 SPXS 0.13 0.30 0.26 0.00 508 880  Q  
SPXS 0.00 0.01 0.01 0.00 58 13793  Q   9.5 SPXS 0.69 0.79 0.70 0.00 6 105  Q  
SPXS 0.00 0.01 0.01 0.00 2 5055  Q   10 SPXS 1.02 1.56 1.14 0.00 23 49  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.45 2.17 0.00 1.25 0 0  W   7.5 SPXS 0.00 0.21 0.00 0.00 0 0  W  
SPXS 0.36 1.06 0.75 0.76 619 249  W   8 SPXS 0.00 0.21 0.01 0.01 0 21  W  
SPXS 0.24 0.32 0.31 0.33 350 1901  W   8.5 SPXS 0.04 0.06 0.04 0.08 105 147  W  
SPXS 0.07 0.08 0.08 0.08 1348 1975  W   9 SPXS 0.30 0.33 0.31 0.33 36 1951  W  
SPXS 0.02 0.03 0.03 0.01 417 2520  W   9.5 SPXS 0.49 1.06 0.70 0.76 23 1919  W  
SPXS 0.01 0.02 0.01 0.00 203 1968  W   10 SPXS 1.15 1.71 1.13 1.25 15 22  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SPXS 0.43 2.18 0.00 1.30 0 0  W   7.5 SPXS 0.00 0.22 0.00 0.00 0 0  W  
SPXS 0.18 1.47 1.07 0.82 0 1  W   8 SPXS 0.00 0.03 0.02 0.02 50 7  W  
SPXS 0.28 0.39 0.40 0.42 9 571  W   8.5 SPXS 0.10 0.12 0.10 0.11 181 91  W  
SPXS 0.10 0.14 0.14 0.16 314 1227  W   9 SPXS 0.36 0.39 0.33 0.35 89 30  W  
SPXS 0.06 0.07 0.07 0.04 281 502  W   9.5 SPXS 0.77 0.80 0.79 0.73 50 119  W  
SPXS 0.02 0.04 0.04 0.01 112 969  W   10 SPXS 0.93 1.65 1.16 1.19 2 4  W  
 
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 0.58 1.47 1.28 1.38 2 2  S   7.5 SPXS 0.00 0.22 0.22 0.00 0 11  S  
SPXS 0.60 1.10 0.80 0.92 105 427  S   8 SPXS 0.02 0.04 0.03 0.03 33 1206  S  
SPXS 0.30 0.63 0.43 0.52 33 5484  S   8.5 SPXS 0.13 0.18 0.12 0.13 5 202  S  
SPXS 0.18 0.19 0.19 0.25 412 3331  S   9 SPXS 0.40 0.43 0.37 0.34 317 430  S  
SPXS 0.09 0.10 0.10 0.09 139 406  S   9.5 SPXS 0.59 1.02 0.80 0.68 12 71  S  
SPXS 0.04 0.06 0.06 0.03 140 7949  S   10 SPXS 1.19 1.49 1.22 1.11 7 2409  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 0.44 2.23 1.25 1.49 0 10  W   7.5 SPXS 0.00 0.24 0.00 0.01 0 0  W  
SPXS 0.23 1.72 1.12 1.03 0 2  W   8 SPXS 0.04 0.08 0.06 0.04 50 3  W  
SPXS 0.45 0.69 0.48 0.64 34 88  W   8.5 SPXS 0.17 0.29 0.15 0.13 6 28  W  
SPXS 0.20 0.28 0.25 0.35 112 493  W   9 SPXS 0.44 0.68 0.45 0.32 5 18  W  
SPXS 0.02 0.14 0.15 0.16 3 286  W   9.5 SPXS 0.07 1.64 0.66 0.62 0 1  W  
SPXS 0.06 0.08 0.08 0.06 16 397  W   10 SPXS 0.52 2.15 1.32 1.00 0 2  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 0.45 2.25 0.00 1.62 0 0  W   7.5 SPXS 0.01 0.04 0.00 0.01 0 0  W  
SPXS 0.04 1.77 0.00 1.17 0 0  W   8 SPXS 0.07 0.10 0.00 0.04 0 0  W  
SPXS 0.49 0.64 0.51 0.78 44 2  W   8.5 SPXS 0.21 0.25 0.22 0.12 5 6  W  
SPXS 0.27 0.32 0.35 0.47 64 28  W   9 SPXS 0.31 0.54 0.45 0.28 0 2  W  
SPXS 0.16 0.20 0.19 0.25 0 3  W   9.5 SPXS 0.72 1.08 0.88 0.54 0 26  W  
SPXS 0.10 0.13 0.14 0.12 0 23  W   10 SPXS 0.82 2.19 0.00 0.88 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 0.33 1.28 1.00 1.52 40 35  S   8 SPXS 0.11 0.15 0.11 0.03 39 51  S  
SPXS 0.37 0.39 0.40 0.78 22 872  S   9 SPXS 0.56 0.70 0.51 0.19 79 41  S  
SPXS 0.15 0.17 0.17 0.31 110 909  S   10 SPXS 0.71 1.95 1.39 0.62 0 36  S  


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


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.