Breaking News

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

NYSE

Add to/Remove from a Portfolio Add to Watchlist

6.11 -0.29 -4.53%

01/03 - Closed. Currency in USD

After Hours

6.11

-0.00

-0.00%

8:59:59 - Real-time Data

Type: ETF

Market: United States

Issuer: Direxion

Underlying: S&P 500 TR

Asset Class: Equity

Volume: 98,056,140
Bid/Ask: 0.00 / 0.00
Day's Range: 6.08 - 6.49

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

Mar 01, 2025 20:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.25	5	0	1.50	0	0%	0	0.02	0
SPXS Call 1.50 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|1.50C Delta0.992 Imp Vol5.3018 Bid4.25 Gamma0.0053 Theoretical4.62 Ask5 Theta-0.0078 Intrinsic Value4.61 Volume0 Vega0.0002 Time Value-4.61 Open Interest0 Rho0.0002 Delta / Theta-127.2392 SPXS Put 1.50 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|1.50P Delta-0.0063 Imp Vol5.0494 Bid0 Gamma0.0045 Theoretical0.01 Ask0.02 Theta-0.0059 Intrinsic Value-4.61 Volume0 Vega0.0001 Time Value4.61 Open Interest0 Rho0 Delta / Theta1.0774
0	0%	3.7	4.45	0	2.00	0	0%	0	0.02	0
SPXS Call 2.00 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|2.00C Delta0.938 Imp Vol9.1795 Bid3.7 Gamma0.017 Theoretical4.45 Ask4.45 Theta-0.0734 Intrinsic Value4.11 Volume0 Vega0.001 Time Value-4.11 Open Interest0 Rho0.0002 Delta / Theta-12.7772 SPXS Put 2.00 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|2.00P Delta-0.008 Imp Vol4.0558 Bid0 Gamma0.0069 Theoretical0.01 Ask0.02 Theta-0.0058 Intrinsic Value-4.11 Volume0 Vega0.0002 Time Value4.11 Open Interest0 Rho0 Delta / Theta1.3796
0	0%	3.3	3.85	0	2.50	0	0%	0	0.02	0
SPXS Call 2.50 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|2.50C Delta0.93 Imp Vol6.6492 Bid3.3 Gamma0.0258 Theoretical3.85 Ask3.85 Theta-0.0585 Intrinsic Value3.61 Volume0 Vega0.0011 Time Value-3.61 Open Interest0 Rho0.0003 Delta / Theta-15.8874 SPXS Put 2.50 Exp: Mar 07, 2025 Last: 0 Chg.: 0% SymbolSPXS\|20250307\|2.50P Delta-0.0099 Imp Vol3.2938 Bid0 Gamma0.0103 Theoretical0.01 Ask0.02 Theta-0.0057 Intrinsic Value-3.61 Volume0 Vega0.0002 Time Value3.61 Open Interest0 Rho0 Delta / Theta1.7457
					6.11	Price @ Mar 01, 2025 20:31 GMT
0.07	-63.16%	0.06	0.07	4,153	6.50	0.48	60%	0.31	0.49	677
SPXS Call 6.50 Exp: Mar 07, 2025 Last: 0.07 Chg.: -63.16% SymbolSPXS\|20250307\|6.50C Delta0.2432 Imp Vol0.6469 Bid0.06 Gamma0.6179 Theoretical0.07 Ask0.07 Theta-0.0134 Intrinsic Value-0.39 Volume4,153 Vega0.0025 Time Value0.46 Open Interest5,185 Rho0.0002 Delta / Theta-18.1612 SPXS Put 6.50 Exp: Mar 07, 2025 Last: 0.48 Chg.: 60% SymbolSPXS\|20250307\|6.50P Delta-0.7255 Imp Vol0.7415 Bid0.31 Gamma0.5759 Theoretical0.48 Ask0.49 Theta-0.0157 Intrinsic Value0.39 Volume677 Vega0.0026 Time Value0.09 Open Interest137 Rho-0.0006 Delta / Theta46.3313
0.03	-57.14%	0.01	0.03	1,408	7.00	0.7	1.45%	0.56	1.28	18
SPXS Call 7.00 Exp: Mar 07, 2025 Last: 0.03 Chg.: -57.14% SymbolSPXS\|20250307\|7.00C Delta0.104 Imp Vol0.8049 Bid0.01 Gamma0.2863 Theoretical0.03 Ask0.03 Theta-0.0096 Intrinsic Value-0.89 Volume1,408 Vega0.0014 Time Value0.92 Open Interest1,797 Rho0.0001 Delta / Theta-10.8769 SPXS Put 7.00 Exp: Mar 07, 2025 Last: 0.7 Chg.: 1.45% SymbolSPXS\|20250307\|7.00P Delta-0.6259 Imp Vol2.267 Bid0.56 Gamma0.2136 Theoretical1.28 Ask1.28 Theta-0.0556 Intrinsic Value0.89 Volume18 Vega0.003 Time Value-0.19 Open Interest13 Rho-0.0007 Delta / Theta11.2644
0.02	-33.33%	0	0.02	523	7.50	1.62	0%	1.15	1.72	0
SPXS Call 7.50 Exp: Mar 07, 2025 Last: 0.02 Chg.: -33.33% SymbolSPXS\|20250307\|7.50C Delta0.0621 Imp Vol0.9951 Bid0 Gamma0.157 Theoretical0.02 Ask0.02 Theta-0.008 Intrinsic Value-1.39 Volume523 Vega0.001 Time Value1.41 Open Interest2,303 Rho0.0001 Delta / Theta-7.7699 SPXS Put 7.50 Exp: Mar 07, 2025 Last: 1.62 Chg.: 0% SymbolSPXS\|20250307\|7.50P Delta-0.8893 Imp Vol1.2303 Bid1.15 Gamma0.1973 Theoretical1.43 Ask1.72 Theta-0.0146 Intrinsic Value1.39 Volume0 Vega0.0015 Time Value0.23 Open Interest1 Rho-0.0008 Delta / Theta60.939

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	5,997.97	-126.12	-2.06%
Nikkei 225	37,152.50	-1109.50	-2.90%
Shanghai	3,320.90	-67.16	-1.98%
US 500	5,966.8	+12.4	+0.21%
US Tech 100	20,942.3	+57.9	+0.28%
DAX	22,551.43	+0.54	+0.00%
Dollar Index	107.220	-0.340	-0.32%

Crude Oil WTI	70.18	+0.42	+0.60%
Brent Oil	72.81	-0.76	-1.03%
Natural Gas	3.758	-0.076	-1.98%
Gold	2,882.99	+20.79	+0.73%
Silver	31.860	+0.364	+1.16%
US Soybeans	1,025.75	-11.25	-1.10%
Copper	4.5930	+0.0240	+0.53%

Philippines 2Y	5.630	0.000	0.00%
Philippines 10Y	6.060	0.000	0.00%
Philippines 20Y	6.360	0.000	0.00%
U.S. 2Y	3.985	-0.066	-1.73%
U.S. 10Y	4.242	+0.013	+0.31%
U.S. 30Y	4.484	-0.053	-1.10%
Germany 10Y	2.3865	-0.0270	-1.24%

Alphabet C	172.22	+2.01	+1.18%
Golden Haven	2,214.00	-136.00	-5.79%
Anheuser Busch ADR	59.84	+0.33	+0.55%
Booking	5,016.01	+97.88	+1.99%
Apple	241.84	+4.54	+1.91%
Alibaba ADR	132.51	-4.04	-2.96%
Tesla	292.98	+11.03	+3.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Direxion Daily S&.	6.11	-0.29	-4.53%