SPXS - Direxion Shares ETF Trust - Direxion Daily S&P 500 Bear 3X ETF - Optionskæde

Direxion Shares ETF Trust - Direxion Daily S&P 500 Bear 3X ETF
US ˙ ARCA ˙ US25460E8856

Udløb
Puts for markedsdato April 30, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SPXS20260508P00026500 26.50 0.00 0.47 0.00 0 0 76.96% -0.13 0.06 -0.04 0.01 -0.00
SPXS20260508P00027000 27.00 0.00 0.47 0.00 0 54 68.62% -0.14 0.07 -0.04 0.01 -0.00
SPXS20260508P00027500 27.50 0.00 0.48 0.00 0 0 60.67% -0.16 0.09 -0.04 0.01 -0.00
SPXS20260508P00028000 28.00 0.00 0.08 0.08 5 21 30.29% -0.07 0.10 -0.01 0.01 -0.00
SPXS20260508P00028500 28.50 0.00 0.33 0.00 0 0 47.03% -0.23 0.15 -0.04 0.01 -0.00
SPXS20260508P00029000 29.00 0.00 0.69 0.00 0 5 41.08% -0.29 0.19 -0.04 0.02 -0.00
SPXS20260508P00029500 29.50 0.31 0.69 0.44 13 15 35.65% -0.38 0.24 -0.04 0.02 -0.00
SPXS20260508P00030000 30.00 0.46 0.78 0.78 22 804 38.34% -0.51 0.23 -0.04 0.02 -0.00
SPXS20260508P00030500 30.50 0.79 1.40 0.68 7 160 43.44% -0.60 0.20 -0.05 0.02 -0.00
SPXS20260508P00031000 31.00 1.13 1.58 1.35 7 64 44.58% -0.69 0.18 -0.04 0.02 -0.00
SPXS20260508P00031500 31.50 1.67 1.89 0.00 0 4 40.20% -0.79 0.16 -0.03 0.01 -0.01
SPXS20260508P00032000 32.00 2.14 2.50 2.05 6 891 50.76% -0.80 0.12 -0.04 0.01 -0.01
SPXS20260508P00032500 32.50 1.85 2.94 0.00 0 2 59.73% -0.81 0.10 -0.04 0.01 -0.01
SPXS20260508P00033000 33.00 1.90 3.40 0.00 0 467 68.23% -0.82 0.09 -0.05 0.01 -0.01
SPXS20260508P00033500 33.50 2.60 4.15 0.00 0 0 70.15% -0.85 0.08 -0.04 0.01 -0.01
SPXS20260508P00034000 34.00 2.85 4.60 0.00 0 24 70.98% -0.87 0.06 -0.04 0.01 -0.01
SPXS20260508P00034500 34.50 3.45 4.70 4.07 1 134 70.48% -0.90 0.05 -0.03 0.01 -0.01
SPXS20260508P00035000 35.00 3.95 5.30 4.89 3 7 68.00% -0.93 0.04 -0.02 0.01 -0.01
SPXS20260508P00035500 35.50 4.30 6.00 4.88 2 114 72.78% -0.93 0.04 -0.02 0.01 -0.01
SPXS20260508P00036000 36.00 4.85 6.45 5.85 2 21 114.01% -0.84 0.05 -0.07 0.01 -0.01
SPXS20260508P00036500 36.50 5.25 6.95 6.00 1 3 90.52% -0.92 0.04 -0.03 0.01 -0.01
SPXS20260508P00037000 37.00 5.65 7.45 6.40 1 2 86.39% -0.94 0.03 -0.02 0.01 -0.01
SPXS20260508P00037500 37.50 6.20 7.95 0.00 0 27 107.23% -0.91 0.03 -0.05 0.01 -0.01
SPXS20260508P00038000 38.00 6.70 8.40 7.85 1 6 104.25% -0.93 0.03 -0.04 0.01 -0.01
SPXS20260508P00038500 38.50 7.10 8.65 8.36 1 0 99.11% -0.95 0.02 -0.03 0.00 -0.01
SPXS20260508P00039000 39.00 7.75 9.45 8.84 2 21 120.87% -0.91 0.03 -0.05 0.01 -0.01
SPXS20260508P00039500 39.50 9.15 9.90 9.37 2 21 117.09% -0.93 0.02 -0.04 0.01 -0.01
SPXS20260508P00040000 40.00 8.70 10.40 9.85 2 3 121.19% -0.93 0.02 -0.04 0.01 -0.01
SPXS20260508P00040500 40.50 9.15 10.95 10.37 1 0 133.66% -0.92 0.02 -0.05 0.01 -0.01
SPXS20260508P00041000 41.00 9.60 11.40 0.00 0 0 129.17% -0.94 0.02 -0.04 0.01 -0.01
SPXS20260508P00041500 41.50 10.85 11.90 11.36 1 0 162.47% -0.89 0.03 -0.08 0.01 -0.01
SPXS20260508P00042000 42.00 10.60 12.50 11.86 3 3 178.26% -0.87 0.03 -0.10 0.01 -0.01
SPXS20260508P00042500 42.50 11.25 12.95 12.36 5 2 176.89% -0.88 0.02 -0.09 0.01 -0.01
SPXS20260508P00043000 43.00 11.55 13.50 0.00 0 0 186.79% -0.88 0.02 -0.10 0.01 -0.01
SPXS20260508P00043500 43.50 12.10 13.95 13.35 1 1 185.12% -0.89 0.02 -0.09 0.01 -0.01
SPXS20260508P00044000 44.00 12.55 14.45 0.00 0 1 189.13% -0.89 0.02 -0.09 0.01 -0.01
SPXS20260508P00044500 44.50 14.20 14.95 14.35 3 1 112.43% -0.99 0.01 -0.01 0.00 -0.01
SPXS20260508P00045000 45.00 13.55 15.45 0.00 0 0 196.95% -0.89 0.02 -0.09 0.01 -0.01
SPXS20260508P00050000 50.00 18.60 20.45 19.83 1 0 232.45% -0.90 0.02 -0.10 0.01 -0.01
SPXS20260508P00055000 55.00 23.55 25.50 0.00 0 0 270.19% -0.90 0.01 -0.12 0.01 -0.01
Calls for markedsdato April 30, 2026
Kontrakt Strejke Bud Spørg Sidst Bind HEJ IV Delta Gamma Theta Vega Rho
SPXS20260508C00026500 26.50 2.95 4.80 0.00 0 0 96.76% 0.82 0.06 -0.07 0.01 0.00
SPXS20260508C00027000 27.00 2.45 4.25 0.00 0 0 93.30% 0.79 0.07 -0.07 0.01 0.00
SPXS20260508C00027500 27.50 2.13 3.85 0.00 0 0 93.60% 0.75 0.08 -0.08 0.01 0.00
SPXS20260508C00028000 28.00 1.95 2.18 2.32 1 113 43.09% 0.86 0.12 -0.03 0.01 0.00
SPXS20260508C00028500 28.50 1.49 2.70 0.00 0 0 72.47% 0.69 0.11 -0.07 0.02 0.00
SPXS20260508C00029000 29.00 1.16 1.32 1.17 38 5 39.03% 0.72 0.20 -0.04 0.02 0.00
SPXS20260508C00029500 29.50 0.87 1.33 1.00 529 0 39.72% 0.61 0.22 -0.04 0.02 0.00
SPXS20260508C00030000 30.00 0.59 0.79 0.68 240 426 42.25% 0.50 0.21 -0.05 0.02 0.00
SPXS20260508C00030500 30.50 0.30 0.97 0.52 47 779 43.39% 0.40 0.20 -0.05 0.02 0.00
SPXS20260508C00031000 31.00 0.28 0.84 0.38 222 660 45.78% 0.31 0.17 -0.05 0.02 0.00
SPXS20260508C00031500 31.50 0.07 0.34 0.30 12 61 48.34% 0.25 0.15 -0.04 0.01 0.00
SPXS20260508C00032000 32.00 0.21 0.58 0.29 52 198 50.61% 0.20 0.12 -0.04 0.01 0.00
SPXS20260508C00032500 32.50 0.11 0.40 0.17 574 681 51.48% 0.15 0.10 -0.03 0.01 0.00
SPXS20260508C00033000 33.00 0.09 0.29 0.13 137 187 53.39% 0.12 0.08 -0.03 0.01 0.00
SPXS20260508C00033500 33.50 0.08 0.71 0.00 0 5 84.22% 0.20 0.07 -0.07 0.01 0.00
SPXS20260508C00034000 34.00 0.06 0.20 0.10 17 281 57.47% 0.07 0.05 -0.02 0.01 0.00
SPXS20260508C00034500 34.50 0.02 0.22 0.00 0 32 68.57% 0.09 0.05 -0.03 0.01 0.00
SPXS20260508C00035000 35.00 0.05 0.28 0.06 16 87 63.36% 0.05 0.04 -0.02 0.00 0.00
SPXS20260508C00035500 35.50 0.00 0.57 0.00 0 48 98.60% 0.14 0.05 -0.06 0.01 0.00
SPXS20260508C00036000 36.00 0.00 0.12 0.00 0 24 72.20% 0.05 0.03 -0.02 0.00 0.00
SPXS20260508C00036500 36.50 0.01 0.20 0.23 1 55 85.50% 0.07 0.03 -0.03 0.01 0.00
SPXS20260508C00037000 37.00 0.00 0.54 0.00 0 19 112.79% 0.12 0.04 -0.06 0.01 0.00
SPXS20260508C00037500 37.50 0.00 0.54 0.00 0 10 117.76% 0.12 0.04 -0.06 0.01 0.00
SPXS20260508C00038000 38.00 0.00 0.46 0.07 1 19 118.29% 0.10 0.03 -0.06 0.01 0.00
SPXS20260508C00038500 38.50 0.00 0.53 0.00 0 0 126.71% 0.11 0.03 -0.06 0.01 0.00
SPXS20260508C00039000 39.00 0.00 0.50 0.00 0 15 129.41% 0.10 0.03 -0.06 0.01 0.00
SPXS20260508C00039500 39.50 0.00 0.52 0.00 0 9 135.17% 0.10 0.03 -0.06 0.01 0.00
SPXS20260508C00040000 40.00 0.00 0.52 0.00 0 223 139.57% 0.10 0.03 -0.06 0.01 0.00
SPXS20260508C00040500 40.50 0.00 0.51 0.00 0 26 143.20% 0.10 0.03 -0.06 0.01 0.00
SPXS20260508C00041000 41.00 0.00 0.51 0.00 0 1 147.40% 0.09 0.03 -0.06 0.01 0.00
SPXS20260508C00041500 41.50 0.00 0.38 0.00 0 10 141.81% 0.08 0.02 -0.05 0.01 0.00
SPXS20260508C00042000 42.00 0.00 0.51 0.00 0 1 155.55% 0.09 0.02 -0.07 0.01 0.00
SPXS20260508C00042500 42.50 0.00 0.51 0.00 0 0 159.51% 0.09 0.02 -0.07 0.01 0.00
SPXS20260508C00043000 43.00 0.01 0.05 0.04 1 2 111.99% 0.02 0.01 -0.01 0.00 0.00
SPXS20260508C00043500 43.50 0.00 0.50 0.00 0 6 166.48% 0.08 0.02 -0.07 0.01 0.00
SPXS20260508C00044000 44.00 0.00 0.50 0.00 0 123 170.22% 0.08 0.02 -0.07 0.01 0.00
SPXS20260508C00044500 44.50 0.00 0.50 0.00 0 3 173.89% 0.08 0.02 -0.07 0.01 0.00
SPXS20260508C00045000 45.00 0.00 0.50 0.00 0 20 177.51% 0.08 0.02 -0.07 0.01 0.00
SPXS20260508C00050000 50.00 0.00 0.29 0.00 0 59 190.01% 0.05 0.01 -0.05 0.00 0.00
SPXS20260508C00055000 55.00 0.00 0.04 0.01 1 20 165.03% 0.01 0.00 -0.01 0.00 0.00
Other Listings
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center