Breaking News

Direxion Daily S&P 500® Bear 3X Shares (SPXS)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

6.92 -0.13 -1.84%

- Closed. Currency in USD

After Hours

7.65

+0.73

+10.55%

- Real-time Data

Type: ETF

Market: United States

Issuer: Direxion

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 105,997,397
Bid/Ask: 0.00 / 0.00
Day's Range: 6.82 - 7.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Direxion Daily S&P 500 Bear 3X Shares Options Chain

Get free option data for SPXS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Direxion Daily S&P 500 Bear 3X Shares ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 02, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.2	5.8	0	1.50	0	0%	0	0.01	0
SPXS Call 1.50 Exp: Apr 04, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250404\|1.50C Delta0.9789 Imp Vol13.4692 Bid5.2 Gamma0.0073 Theoretical5.5 Ask5.8 Theta-0.0874 Intrinsic Value5.42 Volume0 Vega0.0003 Time Value-5.42 Open Interest0 Rho0.0001 Delta / Theta-11.1984 SPXS Put 1.50 Exp: Apr 04, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250404\|1.50P Delta-0.0031 Imp Vol8.5331 Bid0 Gamma0.0022 Theoretical0.01 Ask0.01 Theta-0.0103 Intrinsic Value-5.42 Volume0 Vega0 Time Value5.42 Open Interest0 Rho0 Delta / Theta0.3011
0	0%	4.7	5.3	0	2.00	0	0%	0	0.01	0
SPXS Call 2.00 Exp: Apr 04, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250404\|2.00C Delta0.9732 Imp Vol11.0158 Bid4.7 Gamma0.011 Theoretical5 Ask5.3 Theta-0.0876 Intrinsic Value4.92 Volume0 Vega0.0003 Time Value-4.92 Open Interest0 Rho0.0001 Delta / Theta-11.1143 SPXS Put 2.00 Exp: Apr 04, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250404\|2.00P Delta-0.0039 Imp Vol6.9704 Bid0 Gamma0.0032 Theoretical0.01 Ask0.01 Theta-0.0103 Intrinsic Value-4.92 Volume0 Vega0.0001 Time Value4.92 Open Interest0 Rho0 Delta / Theta0.3769
5	0%	4.2	4.8	0	2.50	0	0%	0	0.01	0
SPXS Call 2.50 Exp: Apr 04, 2025 Last: 5 Chg.: 0% SymbolSPXS\|20250404\|2.50C Delta0.9671 Imp Vol9.1715 Bid4.2 Gamma0.0156 Theoretical4.5 Ask4.8 Theta-0.0866 Intrinsic Value4.42 Volume0 Vega0.0004 Time Value0.58 Open Interest0 Rho0.0001 Delta / Theta-11.1717 SPXS Put 2.50 Exp: Apr 04, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250404\|2.50P Delta-0.0047 Imp Vol5.7722 Bid0 Gamma0.0046 Theoretical0.01 Ask0.01 Theta-0.0101 Intrinsic Value-4.42 Volume0 Vega0.0001 Time Value4.42 Open Interest0 Rho0 Delta / Theta0.4648
					6.92	Price @ Apr 02, 2025 20:31 GMT
0.19	-32.14%	0.18	0.19	4,055	7.00	0.28	47.37%	0.26	0.28	759
SPXS Call 7.00 Exp: Apr 04, 2025 Last: 0.19 Chg.: -32.14% SymbolSPXS\|20250404\|7.00C Delta0.4615 Imp Vol1.105 Bid0.18 Gamma0.7016 Theoretical0.19 Ask0.19 Theta-0.0565 Intrinsic Value-0.08 Volume4,055 Vega0.002 Time Value0.27 Open Interest4,140 Rho0.0002 Delta / Theta-8.161 SPXS Put 7.00 Exp: Apr 04, 2025 Last: 0.28 Chg.: 47.37% SymbolSPXS\|20250404\|7.00P Delta-0.5353 Imp Vol1.1618 Bid0.26 Gamma0.6682 Theoretical0.28 Ask0.28 Theta-0.0587 Intrinsic Value0.08 Volume759 Vega0.002 Time Value0.2 Open Interest961 Rho-0.0002 Delta / Theta9.1177
0.07	-30%	0.06	0.07	8,245	7.50	0.53	-1.85%	0.44	0.68	190
SPXS Call 7.50 Exp: Apr 04, 2025 Last: 0.07 Chg.: -30% SymbolSPXS\|20250404\|7.50C Delta0.2043 Imp Vol1.2431 Bid0.06 Gamma0.4454 Theoretical0.07 Ask0.07 Theta-0.0453 Intrinsic Value-0.58 Volume8,245 Vega0.0015 Time Value0.65 Open Interest9,044 Rho0.0001 Delta / Theta-4.5105 SPXS Put 7.50 Exp: Apr 04, 2025 Last: 0.53 Chg.: -1.85% SymbolSPXS\|20250404\|7.50P Delta-0.7567 Imp Vol1.4488 Bid0.44 Gamma0.4225 Theoretical0.68 Ask0.68 Theta-0.0575 Intrinsic Value0.58 Volume190 Vega0.0016 Time Value-0.05 Open Interest225 Rho-0.0003 Delta / Theta13.1542
0.03	-25%	0.02	0.03	1,825	8.00	0.96	-2.04%	0.9	1.41	100
SPXS Call 8.00 Exp: Apr 04, 2025 Last: 0.03 Chg.: -25% SymbolSPXS\|20250404\|8.00C Delta0.0924 Imp Vol1.4187 Bid0.02 Gamma0.2278 Theoretical0.03 Ask0.03 Theta-0.0302 Intrinsic Value-1.08 Volume1,825 Vega0.0008 Time Value1.11 Open Interest4,534 Rho0 Delta / Theta-3.0636 SPXS Put 8.00 Exp: Apr 04, 2025 Last: 0.96 Chg.: -2.04% SymbolSPXS\|20250404\|8.00P Delta-0.6718 Imp Vol3.4237 Bid0.9 Gamma0.2061 Theoretical1.41 Ask1.41 Theta-0.1578 Intrinsic Value1.08 Volume100 Vega0.0019 Time Value-0.12 Open Interest110 Rho-0.0003 Delta / Theta4.2573

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SPXS Comments

Write your thoughts about Direxion Daily S&P 500® Bear 3X Shares

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,145.73	-101.95	-1.63%
Nikkei 225	34,751.00	-974.87	-2.73%
Shanghai	3,342.01	-8.12	-0.24%
US 500	5,494.9	-176.0	-3.10%
US Tech 100	18,902.9	-678.9	-3.47%
DAX	21,975.51	-399.59	-1.79%
Dollar Index	102.337	-1.154	-1.12%

Crude Oil WTI	69.32	-2.39	-3.33%
Brent Oil	72.58	-2.37	-3.16%
Natural Gas	4.001	-0.011	-0.27%
Gold	3,147.39	-18.81	-0.59%
Silver	33.325	-1.325	-3.82%
US Soybeans	1,011.88	-17.38	-1.69%
Copper	4.8795	-0.1498	-2.98%

Philippines 2Y	5.640	0.000	0.00%
Philippines 10Y	6.120	+0.000	+0.00%
Philippines 20Y	6.380	0.000	0.00%
U.S. 2Y	3.801	-0.103	-2.64%
U.S. 10Y	4.069	-0.126	-3.00%
U.S. 30Y	4.451	-0.100	-2.20%
Germany 10Y	2.6420	-0.0830	-3.05%

Alphabet C	158.86	-0.02	-0.01%
Golden Haven	2,340.00	0.00	0.00%
Anheuser Busch ADR	62.10	+0.50	+0.81%
Booking	4,689.30	+3.55	+0.08%
Apple	223.89	+0.70	+0.31%
Alibaba ADR	129.79	-2.91	-2.19%
Tesla	282.76	+14.30	+5.33%

Recent Quotes

Name	Price	Chg.	Chg. %
Direxion Daily S&.	6.92	-0.13	-1.84%
E Fund Cash Enhan.	1.000	0.000	0.00%
ABSA Global Value.	9.362	+0.195	+2.13%
EDM International.	488.279	-0.371	-0.08%
Dodge & Cox World.	52.480	+0.200	+0.38%
LI Obligationer G.	219.000	+0.045	+0.02%
Mediolanum BB Cou.	11.668	-0.036	-0.31%
TOPIX Futures	2,729.50	-10.75	-0.39%