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

Quote for SPXS (DIREXION DAILY S&P 500 BEAR 3X)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPXS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

21.01 

 DIREXION DAILY S&P 500 BEAR 3X       CHANGE

-0.13 

 HIGH 21.41   LOW 20.92   DIVIDEND DATE  
 OPEN 21.37   CLOSE 21.14   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 9,777,765   SPLIT DATE  2017-05-01   DATE/TIME: 2021-09-24 
 OPTION VOLUME 6415   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  2.36 
Data used in the screeners below are delayed from September 2, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPXS  20.05    SPXS  Jan 20 '23  20.00  6.45  6.40  31.92%    0.70  16
 SPXS  20.05    SPXS  Jan 21 '22  23.00  1.91  1.91  9.53%    0.60  4
 SPXS  20.05    SPXS  Jan 21 '22  22.00  2.12  2.12  10.57%    0.58  4
 SPXS  20.05    SPXS  Sep 17 '21  23.00  0.14  0.14  0.70%    0.57  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPXS  Jan 20 '23  20.00   C  6.45    SPXS  Jan 20 '23  20.00   P  5.97    12.43  0.05
 SPXS  Jan 21 '22  23.00   C  1.91    SPXS  Jan 21 '22  23.00   P  4.95    6.86  2.95
 SPXS  Jan 21 '22  22.00   C  2.12    SPXS  Jan 21 '22  22.00   P  4.12    6.25  1.95
 SPXS  Jan 21 '22  21.00   C  2.30    SPXS  Jan 21 '22  21.00   P  3.33    5.62  0.95
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPXS  Oct 15 '21  23.00   P  3.50    SPXS  Oct 15 '21  18.00   P  0.15    3.35  5.00
 SPXS  Sep 17 '21  23.00   P  3.05    SPXS  Sep 17 '21  20.00   P  0.43    2.62  3.00
 SPXS  Oct 15 '21  22.00   P  2.67    SPXS  Oct 15 '21  18.00   P  0.15    2.52  4.00
 SPXS  Oct 15 '21  23.00   P  3.50    SPXS  Oct 15 '21  19.00   P  0.48    3.02  4.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 SPXS  Sep 17 '21  18.00   C  2.11    SPXS  Sep 17 '21  19.00   C  1.18    0.93  1.00
 SPXS  Sep 17 '21  18.00   C  2.11    SPXS  Sep 17 '21  20.00   C  0.54    1.57  2.00
 SPXS  Oct 15 '21  18.00   C  2.29    SPXS  Oct 15 '21  19.00   C  1.50    0.79  1.00
 SPXS  Sep 17 '21  19.00   C  1.18    SPXS  Sep 17 '21  20.00   C  0.54    0.64  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPXS  Sep 17 '21  23.00   C  0.14    SPXS  Sep 17 '21  19.00   C  1.18    -1.04  4.00
 SPXS  Sep 17 '21  23.00   C  0.14    SPXS  Sep 17 '21  20.00   C  0.54    -0.40  3.00
 SPXS  Oct 15 '21  23.00   C  0.54    SPXS  Oct 15 '21  19.00   C  1.50    -0.96  4.00
 SPXS  Sep 17 '21  22.00   C  0.21    SPXS  Sep 17 '21  19.00   C  1.18    -0.97  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 SPXS  Jan 21 '22  18.00   P  1.29    SPXS  Jan 21 '22  19.00   P  1.87    -0.58  1.00
 SPXS  Jan 21 '22  20.00   P  2.58    SPXS  Jan 21 '22  21.00   P  3.33    -0.74  1.00
 SPXS  Jan 21 '22  19.00   P  1.87    SPXS  Jan 21 '22  20.00   P  2.58    -0.71  1.00
 SPXS  Oct 15 '21  18.00   P  0.15    SPXS  Oct 15 '21  19.00   P  0.48    -0.33  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPXS  Sep 17 '21  18.00   C  2.11    SPXS  Oct 15 '21  18.00   C  2.29    -0.18  1
 SPXS  Sep 17 '21  23.00   C  0.14    SPXS  Oct 15 '21  23.00   C  0.54    -0.40  1
 SPXS  Sep 17 '21  22.00   C  0.21    SPXS  Oct 15 '21  22.00   C  0.66    -0.45  1
 SPXS  Sep 17 '21  19.00   C  1.18    SPXS  Oct 15 '21  19.00   C  1.50    -0.32  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPXS  Sep 17 '21  23.00   P  3.05    SPXS  Oct 15 '21  23.00   P  3.50    -0.45  1
 SPXS  Oct 15 '21  23.00   P  3.50    SPXS  Jan 21 '22  23.00   P  4.95    -1.45  3
 SPXS  Oct 15 '21  22.00   P  2.67    SPXS  Jan 21 '22  22.00   P  4.12    -1.46  3
 SPXS  Sep 17 '21  22.00   P  2.10    SPXS  Oct 15 '21  22.00   P  2.67    -0.57  1
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.