Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TZA
Direxion Daily Small Cap Bear 3x Shares
stock NYSE ETF

At Close
Dec 12, 2025 3:59:57 PM EST
6.94USD+4.518%(+0.30)126,810,881
6.93Bid   6.95Ask   0.02Spread
Pre-market
Dec 12, 2025 9:29:44 AM EST
6.62USD-0.301%(-0.02)318,492
After-hours
Dec 12, 2025 4:59:27 PM EST
6.94USD0.000%(0.00)59,652
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6799,8111,670607


TZA Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

TZA Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

TZA Dec 12, 2025 Exp. - Max Pain @ $7.00

Puts
Calls


TZA Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
16.00 C0.010.00%10067112-05TZA251212C00016000
15.00 C0.01-50.00%5023612-05TZA251212C00015000
14.50 C0.010%2112-05TZA251212C00014500
14.00 C0.050%1112-01TZA251212C00014000
13.50 C0.020%2112-05TZA251212C00013500
13.00 C0.020%2112-09TZA251212C00013000
12.50 C0.020.00%2512-09TZA251212C00012500
12.00 C0.30+20.00%101012-04TZA251212C00012000
11.50 C00%0TZA251212C00011500
11.00 C0.02-77.78%25736112-01TZA251212C00011000
10.50 C0.01-96.88%130712-03TZA251212C00010500
10.00 C0.01-50.00%1623912-05TZA251212C00010000
9.50 C0.010.00%27612-08TZA251212C00009500
9.00 C0.010.00%2844212-09TZA251212C00009000
8.50 C0.02+100.00%231912-11TZA251212C00008500
8.00 C0.010.00%1382,14612-11TZA251212C00008000
7.50 C0.010.00%4993,19512-11TZA251212C00007500
7.00 C0.02-80.00%1,2551,80012-11TZA251212C00007000
6.50 C0.18-58.14%18339112-11TZA251212C00006500
6.00 C0.81-1.22%6612-11TZA251212C00006000
5.50 C1.16-22.15%1212-11TZA251212C00005500
5.00 C1.69-13.33%5612-11TZA251212C00005000
4.50 C2.16-10.37%8612-11TZA251212C00004500
4.00 C2.71-4.91%5813312-11TZA251212C00004000
3.50 C3.16-5.11%5213512-11TZA251212C00003500
Puts
StrikePriceChangeVolOILastContract Name
16.00 P8.860%1012-10TZA251212P00016000
15.00 P7.920%4012-10TZA251212P00015000
14.50 P7.95+6.43%5112-11TZA251212P00014500
14.00 P7.30+1.96%5012-11TZA251212P00014000
13.50 P6.94+8.27%2112-11TZA251212P00013500
13.00 P6.38+6.33%2112-11TZA251212P00013000
12.50 P5.92+7.25%2112-11TZA251212P00012500
12.00 P5.10+15.91%1412-10TZA251212P00012000
11.50 P4.92+10.56%3112-11TZA251212P00011500
11.00 P4.37+12.05%11312-11TZA251212P00011000
10.50 P3.76+4.44%3112-11TZA251212P00010500
10.00 P3.30+12.24%210012-11TZA251212P00010000
9.50 P2.80+4.48%2412-11TZA251212P00009500
9.00 P2.22+1.83%2812-11TZA251212P00009000
8.50 P1.55+5.44%912112-10TZA251212P00008500
8.00 P1.37+21.24%305112-11TZA251212P00008000
7.50 P0.84+20.00%1322312-11TZA251212P00007500
7.00 P0.36+33.33%3301,15012-11TZA251212P00007000
6.50 P0.03-25.00%32957612-11TZA251212P00006500
6.00 P0.01-50.00%22412-11TZA251212P00006000
5.50 P0.14-6.67%5512-05TZA251212P00005500
5.00 P0.02+100.00%2112-09TZA251212P00005000
4.50 P0.020%4012-11TZA251212P00004500
4.00 P0.02-66.67%4112-11TZA251212P00004000
3.50 P0.010%2012-04TZA251212P00003500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC