HIBS · Direxion Daily S&P 500 High Beta Bear 3X Shares ETF

Alerts for HIBS

$18.57 -1.01 (-5.16%) At close · Sep 4

Options Chain

Underlying $18.57 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 24 unknown

Put / call OI

0.76

Balanced positioning

Open interest

618

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$19.00

$0.43 above spot

ATM implied vol

104.1%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$5.00	$8.80	—		—	$0.00	$1.00	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$7.80	—		—	$0.00	$2.00	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.00	$7.00	—		—	$0.00	$0.95	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.091 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	150.4%	0.816	$2.40	$6.00	—		—	$0.00	$1.00	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.889 UTC Last — Breakeven — Implied vol 150.4% Delta 0.816 ≈82% ITM Gamma 0.051 Theta -0.055 Vega 0.009 Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
120	10	101.8%	0.81	$1.80	$4.20	$3.06		—	$0.00	$1.05	—	—	—	—
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.954 UTC Last $3.06 Breakeven $19.06 Implied vol 101.8% Delta 0.81 ≈81% ITM Gamma 0.076 Theta -0.038 Vega 0.01 Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.052 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	130.4%	0.687	$1.00	$4.30	$2.00		$0.78	$0.00	$1.55	—	—	1	1
Call · $17 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:19.889 UTC Last $2.00 Breakeven $19.00 Implied vol 130.4% Delta 0.687 ≈69% ITM Gamma 0.078 Theta -0.063 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:38.496 UTC Last $0.78 Breakeven $16.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	119.2%	0.601	$0.40	$3.50	—		—	$0.00	$2.00	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.428 UTC Last — Breakeven — Implied vol 119.2% Delta 0.601 ≈60% ITM Gamma 0.092 Theta -0.063 Vega 0.014 Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $18.57
200	10	104.1%	0.495	$0.30	$2.25	$1.21		$1.05	$0.00	$2.00	—	—	1	1
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.957 UTC Last $1.21 Breakeven $20.21 Implied vol 104.1% Delta 0.495 ≈50% ITM Gamma 0.109 Theta -0.057 Vega 0.014 Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:37.962 UTC Last $1.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	5	—	—	$0.00	$2.00	$1.88		$1.75	$1.70	$2.05	-0.685	70.6%	4	4
Call · $20 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:38.368 UTC Last $1.88 Breakeven $21.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.188 UTC Last $1.75 Breakeven $18.25 Implied vol 70.6% Delta -0.685 ≈68% ITM Gamma 0.144 Theta -0.032 Vega 0.013 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.00	—		—	$1.85	$4.00	-0.722	95%	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol 95% Delta -0.722 ≈72% ITM Gamma 0.101 Theta -0.041 Vega 0.012 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.00	$0.76		$3.60	$1.55	$4.40	—	—	260	260
Call · $22 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:39.458 UTC Last $0.76 Breakeven $22.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.954 UTC Last $3.60 Breakeven $18.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 260 OI effective date Sep 3, 2026 Model this put
5	1	170%	0.308	$0.05	$1.95	$0.52		—	$2.40	$6.30	—	—	—	—
Call · $23 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:19.889 UTC Last $0.52 Breakeven $23.52 Implied vol 170% Delta 0.308 ≈31% ITM Gamma 0.059 Theta -0.081 Vega 0.012 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$3.30	$7.30	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$2.00	$0.30		—	$4.20	$8.10	—	—	—	—
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:40.826 UTC Last $0.30 Breakeven $25.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.45	—		—	$5.20	$9.10	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.40	—		—	$6.30	$10.10	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.35	$2.25		—	$7.10	$11.10	—	—	—	—
Call · $28 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:41.903 UTC Last $2.25 Breakeven $30.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$8.10	$12.10	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$1.30	$0.34		$11.45	$9.10	$13.10	—	—	1	1
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:42.426 UTC Last $0.34 Breakeven $30.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:34.954 UTC Last $11.45 Breakeven $18.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 30, 2026–Sep 4, 2026; 24 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.