Breaking News

Spear Alpha ETF (SPRX)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

37.58 -2.06 -5.20%

21/03 - Closed. Currency in USD

After Hours

39.75

+2.17

+5.77%

7:48:37 - Real-time Data

Type: ETF

Market: United States

Issuer: Spear Advisors LLC

Asset Class: Equity

Volume: 191,170
Bid/Ask: 0.00 / 0.00
Day's Range: 36.87 - 39.57

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

Spear Alpha Options Chain

Get free option data for SPRX. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Spear Alpha 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 20, 2026 20:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.1	18.1	0	20.00	0	0%	0	0.95	0
SPRX Call 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|20.00C Delta0 Imp Vol0 Bid16.1 Gamma0 Theoretical0 Ask18.1 Theta0 Intrinsic Value17.58 Volume0 Vega0 Time Value-17.58 Open Interest0 Rho0 Delta / Theta0 SPRX Put 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|20.00P Delta-0.0801 Imp Vol1.9913 Bid0 Gamma0.0073 Theoretical0.95 Ask0.95 Theta-0.0541 Intrinsic Value-17.58 Volume0 Vega0.0153 Time Value17.58 Open Interest0 Rho-0.0028 Delta / Theta1.4802
0	0%	11	13.3	0	25.00	0	0%	0	1	0
SPRX Call 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|25.00C Delta0 Imp Vol0 Bid11 Gamma0 Theoretical0 Ask13.3 Theta0 Intrinsic Value12.58 Volume0 Vega0 Time Value-12.58 Open Interest0 Rho0 Delta / Theta0 SPRX Put 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|25.00P Delta-0.1152 Imp Vol1.4413 Bid0 Gamma0.0131 Theoretical1 Ask1 Theta-0.051 Intrinsic Value-12.58 Volume0 Vega0.02 Time Value12.58 Open Interest0 Rho-0.0037 Delta / Theta2.2579
0	0%	6.5	8.7	0	30.00	0	0%	0	1.2	0
SPRX Call 30.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|30.00C Delta0.9001 Imp Vol0.6581 Bid6.5 Gamma0.0259 Theoretical7.6 Ask8.7 Theta-0.0238 Intrinsic Value7.58 Volume0 Vega0.0181 Time Value-7.58 Open Interest0 Rho0.0198 Delta / Theta-37.8368 SPRX Put 30.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|30.00P Delta-0.1823 Imp Vol1.023 Bid0 Gamma0.0251 Theoretical1.2 Ask1.2 Theta-0.049 Intrinsic Value-7.58 Volume0 Vega0.0272 Time Value7.58 Open Interest0 Rho-0.0055 Delta / Theta3.7185
					37.58	Price @ Mar 20, 2026 20:34 GMT
0	0%	1.4	2.85	0	38.00	2.29	0%	2	3.4	0
SPRX Call 38.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|38.00C Delta0.4863 Imp Vol0.5964 Bid1.4 Gamma0.065 Theoretical2.13 Ask2.85 Theta-0.0453 Intrinsic Value-0.42 Volume0 Vega0.041 Time Value0.42 Open Interest0 Rho0.0122 Delta / Theta-10.7359 SPRX Put 38.00 Exp: Apr 17, 2026 Last: 2.29 Chg.: 0% SymbolSPRX\|20260417\|38.00P Delta-0.521 Imp Vol0.5579 Bid2 Gamma0.0697 Theoretical2.7 Ask3.4 Theta-0.039 Intrinsic Value0.42 Volume0 Vega0.041 Time Value1.87 Open Interest4 Rho-0.0142 Delta / Theta13.3614
0	0%	1.15	2.5	0	39.00	0	0%	2.6	4.3	0
SPRX Call 39.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|39.00C Delta0.4291 Imp Vol0.6185 Bid1.15 Gamma0.0617 Theoretical1.83 Ask2.5 Theta-0.0461 Intrinsic Value-1.42 Volume0 Vega0.0404 Time Value1.42 Open Interest0 Rho0.0108 Delta / Theta-9.3183 SPRX Put 39.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolSPRX\|20260417\|39.00P Delta-0.5793 Imp Vol0.5919 Bid2.6 Gamma0.0645 Theoretical3.45 Ask4.3 Theta-0.0405 Intrinsic Value1.42 Volume0 Vega0.0402 Time Value-1.42 Open Interest0 Rho-0.0157 Delta / Theta14.309
1.27	-27.43%	0.45	2.1	2	40.00	2.93	0%	3.1	4.8	0
SPRX Call 40.00 Exp: Apr 17, 2026 Last: 1.27 Chg.: -27.43% SymbolSPRX\|20260417\|40.00C Delta0.3534 Imp Vol0.5615 Bid0.45 Gamma0.0643 Theoretical1.27 Ask2.1 Theta-0.0396 Intrinsic Value-2.42 Volume2 Vega0.0383 Time Value3.69 Open Interest7 Rho0.0091 Delta / Theta-8.9353 SPRX Put 40.00 Exp: Apr 17, 2026 Last: 2.93 Chg.: 0% SymbolSPRX\|20260417\|40.00P Delta-0.6546 Imp Vol0.5477 Bid3.1 Gamma0.0659 Theoretical3.95 Ask4.8 Theta-0.0348 Intrinsic Value2.42 Volume0 Vega0.0379 Time Value0.51 Open Interest9 Rho-0.0171 Delta / Theta18.7884

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

SPRX Comments

Write your thoughts about Spear Alpha ETF

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	6,018.62	-36.83	-0.61%
Nikkei 225	53,372.53	-1866.87	-3.38%
Shanghai	3,957.05	-49.50	-1.24%
US 500	6,535.4	-71.1	-1.08%
US Tech 100	23,988.0	-367.3	-1.51%
DAX	22,380.19	-459.37	-2.01%
Dollar Index	99.460	+0.400	+0.40%

Crude Oil WTI	98.32	+2.18	+2.27%
Brent Oil	106.41	+3.54	+3.26%
Natural Gas	3.064	-0.071	-2.24%
Gold	4,609.60	-30.80	-0.67%
Silver	69.664	-1.551	-2.18%
US Soybeans	1,161.25	-7.25	-0.62%
Copper	5.3745	-0.0945	-1.73%

Philippines 2Y	5.596	0.000	0.00%
Philippines 10Y	6.822	0.000	0.00%
Philippines 20Y	7.149	0.000	0.00%
U.S. 2Y	3.894	+0.061	+1.59%
U.S. 10Y	4.392	+0.109	+2.54%
U.S. 30Y	4.960	+0.107	+2.20%
Germany 10Y	3.0381	+0.0857	+2.90%

Alphabet C	298.79	-6.94	-2.27%
Golden Haven	440.00	0.00	0.00%
Anheuser Busch ADR	67.48	-1.79	-2.58%
Booking	4,324.04	+29.75	+0.69%
Apple	247.99	-0.97	-0.39%
Alibaba ADR	122.41	-2.49	-1.99%
Tesla	367.96	-12.34	-3.24%

Recent Quotes

Name	Price	Chg.	Chg. %
Spear Alpha	37.58	-2.06	-5.20%
CTRT/USD	0.00000060	0.00000000	0%
CIGI	137.78	-4.44	-3.12%
Wanjia Double Eng.	3.821	-0.072	-1.85%
T Rowe Price Blue.	44.12	-0.77	-1.72%