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)126,930,071
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 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1091,59896645


TZA Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

TZA Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

TZA Dec 26, 2025 Exp. - Max Pain @ $7.50

Puts
Calls


TZA Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
15.00 C0.020.00%11027012-11TZA251226C00015000
14.00 C00%0TZA251226C00014000
13.50 C00%0TZA251226C00013500
13.00 C00%0TZA251226C00013000
12.50 C0.05-82.14%1112-03TZA251226C00012500
12.00 C0.360%181811-21TZA251226C00012000
11.50 C0.300%3311-20TZA251226C00011500
11.00 C00%0TZA251226C00011000
10.50 C0.25-58.33%6611-24TZA251226C00010500
10.00 C0.700%3311-21TZA251226C00010000
9.50 C0.05-94.44%9514012-05TZA251226C00009500
9.00 C0.02-60.00%431912-11TZA251226C00009000
8.50 C0.05-50.00%49312-10TZA251226C00008500
8.00 C0.060.00%538812-11TZA251226C00008000
7.50 C0.08-70.37%9216012-11TZA251226C00007500
7.00 C0.16-40.74%21219712-11TZA251226C00007000
6.50 C00%0TZA251226C00006500
6.00 C1.00-20.00%2010012-11TZA251226C00006000
5.50 C1.690%16312-08TZA251226C00005500
5.00 C2.10-6.67%6312-10TZA251226C00005000
4.50 C2.69-0.37%4312-08TZA251226C00004500
4.00 C3.150%4012-08TZA251226C00004000
3.50 C00%0TZA251226C00003500
Puts
StrikePriceChangeVolOILastContract Name
15.00 P7.55+1.07%1112-02TZA251226P00015000
14.00 P6.56-1.50%1112-02TZA251226P00014000
13.50 P00%0TZA251226P00013500
13.00 P00%0TZA251226P00013000
12.50 P00%0TZA251226P00012500
12.00 P00%0TZA251226P00012000
11.50 P00%0TZA251226P00011500
11.00 P4.44+67.55%27612-11TZA251226P00011000
10.50 P00%0TZA251226P00010500
10.00 P3.300%2012-11TZA251226P00010000
9.50 P2.800%2012-11TZA251226P00009500
9.00 P2.01+76.32%104012-05TZA251226P00009000
8.50 P1.25+4.17%114912-02TZA251226P00008500
8.00 P0.95+72.73%106612-08TZA251226P00008000
7.50 P0.90+36.36%344612-11TZA251226P00007500
7.00 P0.62+16.98%12118712-11TZA251226P00007000
6.50 P0.27+35.00%232512-11TZA251226P00006500
6.00 P0.060%202012-05TZA251226P00006000
5.50 P00%0TZA251226P00005500
5.00 P00%0TZA251226P00005000
4.50 P00%0TZA251226P00004500
4.00 P00%0TZA251226P00004000
3.50 P00%0TZA251226P00003500


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