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

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)126,930,071
0.00Bid   0.00Ask   0.00Spread
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 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,01514,9462,257273


TZA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

TZA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

TZA Dec 19, 2025 Exp. - Max Pain @ $7.00

Puts
Calls


TZA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C0.010.00%25258512-10TZA251219C00018000
17.00 C0.010.00%7647712-10TZA251219C00017000
16.00 C0.03-76.92%107011-24TZA251219C00016000
15.00 C0.27+80.00%101711-24TZA251219C00015000
14.50 C0.030%101012-01TZA251219C00014500
14.00 C0.010%2112-11TZA251219C00014000
13.50 C00%0TZA251219C00013500
13.00 C0.030%383812-05TZA251219C00013000
12.50 C00%0TZA251219C00012500
12.00 C0.01-66.67%104312-05TZA251219C00012000
11.50 C00%0TZA251219C00011500
11.00 C0.020.00%11,07212-10TZA251219C00011000
10.50 C0.01-95.45%1411-26TZA251219C00010500
10.00 C0.02-33.33%112,55612-10TZA251219C00010000
9.50 C0.010%1112-10TZA251219C00009500
9.00 C0.02+100.00%1163,87812-11TZA251219C00009000
8.50 C0.01-80.00%1891312-11TZA251219C00008500
8.00 C0.03-50.00%2972,38012-11TZA251219C00008000
7.50 C0.06-33.33%5821,47712-11TZA251219C00007500
7.00 C0.11-50.00%6911,42412-11TZA251219C00007000
6.50 C0.29-38.30%34141412-11TZA251219C00006500
6.00 C0.66-17.50%47856412-11TZA251219C00006000
5.50 C1.69-6.11%2112-08TZA251219C00005500
5.00 C2.15-7.73%52612-08TZA251219C00005000
4.50 C2.720%2012-05TZA251219C00004500
4.00 C3.300%3212-08TZA251219C00004000
3.50 C3.67+0.55%2312-09TZA251219C00003500
3.00 C00%0TZA251219C00003000
2.00 C5.170%2112-08TZA251219C00002000
1.00 C6.40-18.58%4412-05TZA251219C00001000
Puts
StrikePriceChangeVolOILastContract Name
18.00 P00%0TZA251219P00018000
17.00 P9.85-0.51%2212-08TZA251219P00017000
16.00 P8.86-1.34%22712-08TZA251219P00016000
15.00 P00%0TZA251219P00015000
14.50 P00%0TZA251219P00014500
14.00 P00%0TZA251219P00014000
13.50 P5.94-2.94%1112-02TZA251219P00013500
13.00 P5.45-4.39%1112-02TZA251219P00013000
12.50 P5.400%2012-10TZA251219P00012500
12.00 P5.52+13.35%4112-11TZA251219P00012000
11.50 P4.400%2012-10TZA251219P00011500
11.00 P4.20+7.69%9112-11TZA251219P00011000
10.50 P3.83+11.99%7612-11TZA251219P00010500
10.00 P3.32+16.08%16912-11TZA251219P00010000
9.50 P2.81+14.69%8612-11TZA251219P00009500
9.00 P2.37+24.08%910612-11TZA251219P00009000
8.50 P1.26-14.29%475812-10TZA251219P00008500
8.00 P1.32+22.22%2151012-11TZA251219P00008000
7.50 P0.92+76.92%947812-11TZA251219P00007500
7.00 P0.44+7.32%3935112-11TZA251219P00007000
6.50 P0.17+41.67%23622312-11TZA251219P00006500
6.00 P0.03-66.67%21412-11TZA251219P00006000
5.50 P00%0TZA251219P00005500
5.00 P00%0TZA251219P00005000
4.50 P00%0TZA251219P00004500
4.00 P0.02-33.33%13212-10TZA251219P00004000
3.50 P00%0TZA251219P00003500
3.00 P0.020%2112-10TZA251219P00003000
2.00 P0.040.00%1312-11TZA251219P00002000
1.00 P00%0TZA251219P00001000


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