Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Jan 30, 2026 Apr 17, 2026 Jul 17, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
635	65,870	13,098	1,653

TZA Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

TZA Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TZA Jan 16, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

TZA Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.01	-50.00%	18	7,749	12-11	TZA260116C00060000
59 C	0.04	-90.70%	3	617	10-24	TZA260116C00059000
58 C	0.08	+60.00%	1	373	10-13	TZA260116C00058000
57 C	0.08	+166.67%	20	856	11-19	TZA260116C00057000
56 C	0.03	-62.50%	2	405	12-01	TZA260116C00056000
55 C	0.13	+225.00%	9	408	11-07	TZA260116C00055000
54 C	0.18	+500.00%	9	275	11-14	TZA260116C00054000
53 C	0.10	+900.00%	29	154	11-14	TZA260116C00053000
52 C	0.12	-20.00%	6	130	10-10	TZA260116C00052000
51 C	0.18	-14.29%	1	63	10-08	TZA260116C00051000
50 C	0.10	+233.33%	1	459	11-14	TZA260116C00050000
49 C	0.22	-89.67%	10	842	07-25	TZA260116C00049000
48 C	0.19	-93.67%	12	51	08-12	TZA260116C00048000
47 C	0.49	+58.06%	20	60	11-13	TZA260116C00047000
46 C	0.35	+1,066.67%	8	86	11-13	TZA260116C00046000
45 C	0.12	+9.09%	3	828	09-12	TZA260116C00045000
44 C	0.59	+247.06%	3	71	11-13	TZA260116C00044000
43 C	0.02	-93.55%	45	145	11-14	TZA260116C00043000
42 C	0.07	-41.67%	9	347	10-20	TZA260116C00042000
41 C	0.06	-25.00%	9	442	11-04	TZA260116C00041000
40 C	0.10	-41.18%	1	633	11-12	TZA260116C00040000
39 C	0.03	-76.92%	13	215	11-13	TZA260116C00039000
38 C	0.10	-16.67%	1	299	09-25	TZA260116C00038000
37 C	0.03	-25.00%	17	69	11-13	TZA260116C00037000
36 C	0.04	-77.78%	20	29	10-27	TZA260116C00036000
35 C	0.10	-33.33%	1	342	11-10	TZA260116C00035000
34 C	0.02	-50.00%	50	101	12-04	TZA260116C00034000
33 C	0.04	0.00%	1	180	11-26	TZA260116C00033000
32 C	0.02	-95.00%	1	54	12-11	TZA260116C00032000
31 C	0.10	-9.09%	9	69	11-07	TZA260116C00031000
30 C	0.10	-9.09%	711	1,595	11-07	TZA260116C00030000
29 C	0.27	+68.75%	17	32	11-10	TZA260116C00029000
28 C	0.05	-16.67%	70	120	11-26	TZA260116C00028000
27 C	0.10	-72.22%	9	42	11-14	TZA260116C00027000
26 C	0.37	+270.00%	8	429	11-10	TZA260116C00026000
25 C	0.13	+30.00%	10	562	11-20	TZA260116C00025000
24 C	0.20	+100.00%	18	61	11-04	TZA260116C00024000
23 C	0.10	-83.05%	5	92	11-14	TZA260116C00023000
22 C	0.05	+400.00%	58	845	12-04	TZA260116C00022000
21 C	0.02	-33.33%	4	747	12-11	TZA260116C00021000
20 C	0.01	-50.00%	49	1,648	12-11	TZA260116C00020000
19 C	0.05	-66.67%	5	379	12-04	TZA260116C00019000
18 C	0.05	-64.29%	5	105	12-01	TZA260116C00018000
17 C	0.04	-20.00%	1	366	12-10	TZA260116C00017000
16 C	0.02	-60.00%	2	660	12-10	TZA260116C00016000
15 C	0.05	0.00%	25	1,726	12-08	TZA260116C00015000
14 C	0.06	+20.00%	1	784	12-09	TZA260116C00014000
13 C	0.03	-50.00%	5	1,494	12-11	TZA260116C00013000
12 C	0.13	+62.50%	20	2,675	12-10	TZA260116C00012000
11 C	0.06	-45.45%	41	1,195	12-10	TZA260116C00011000
10 C	0.07	-12.50%	69	3,138	12-11	TZA260116C00010000
9 C	0.09	-18.18%	60	10,190	12-11	TZA260116C00009000
8 C	0.16	-27.27%	252	13,582	12-11	TZA260116C00008000
7 C	0.34	-19.05%	3,647	7,051	12-11	TZA260116C00007000
6 C	1.28	-5.19%	9	76	12-09	TZA260116C00006000
5 C	1.85	-14.35%	2	546	12-11	TZA260116C00005000
4 C	2.88	-11.38%	18	5	12-10	TZA260116C00004000
3 C	3.91	-31.04%	8	2	12-10	TZA260116C00003000
2 C	4.92	-3.53%	8	6	12-10	TZA260116C00002000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	42.30	-3.86%	4	57	04-11	TZA260116P00060000
59 P	0	0%	0			TZA260116P00059000
58 P	38.45	0%	2	0	01-12	TZA260116P00058000
57 P	38.40	+1.19%	6	7	01-29	TZA260116P00057000
56 P	37.80	0%	1	1	01-03	TZA260116P00056000
55 P	42.50	+31.99%	5	5	09-18	TZA260116P00055000
54 P	36.05	0%	1	1	01-03	TZA260116P00054000
53 P	33.95	+0.15%	2	1	01-12	TZA260116P00053000
52 P	33.00	-1.20%	2	4	01-12	TZA260116P00052000
51 P	32.25	0%	2	1	01-22	TZA260116P00051000
50 P	37.50	+28.42%	2	1	09-18	TZA260116P00050000
49 P	36.80	+41.54%	4	0	02-13	TZA260116P00049000
48 P	30.20	+2.03%	6	10	01-29	TZA260116P00048000
47 P	29.20	+1.57%	5	55	01-29	TZA260116P00047000
46 P	29.80	+7.19%	67	109	03-04	TZA260116P00046000
45 P	35.20	+29.65%	3	66	11-11	TZA260116P00045000
44 P	25.80	0%	4	2	01-11	TZA260116P00044000
43 P	34.80	+4.82%	1	1	11-13	TZA260116P00043000
42 P	27.40	+12.07%	2	4	08-06	TZA260116P00042000
41 P	32.80	+38.40%	3	11	11-13	TZA260116P00041000
40 P	32.00	+0.95%	50	112	09-18	TZA260116P00040000
39 P	21.70	+5.34%	2	63	01-22	TZA260116P00039000
38 P	26.65	+33.58%	2	8	07-01	TZA260116P00038000
37 P	19.97	0%	5	4	01-11	TZA260116P00037000
36 P	24.70	+29.66%	8	87	07-01	TZA260116P00036000
35 P	23.75	+19.95%	5	144	07-01	TZA260116P00035000
34 P	17.30	0.00%	2	23	01-12	TZA260116P00034000
33 P	21.85	+31.23%	2	25	07-01	TZA260116P00033000
32 P	19.40	+24.36%	2	6	11-01	TZA260116P00032000
31 P	23.10	+46.67%	20	28	10-10	TZA260116P00031000
30 P	22.00	+17.84%	15	47	10-10	TZA260116P00030000
29 P	21.00	+0.96%	244	260	10-07	TZA260116P00029000
28 P	20.90	+25.30%	28	29	12-05	TZA260116P00028000
27 P	17.54	+51.34%	16	16	12-05	TZA260116P00027000
26 P	17.36	+27.65%	4	4	09-09	TZA260116P00026000
25 P	17.37	+3.15%	3	564	11-03	TZA260116P00025000
24 P	12.10	+32.97%	20	11	05-16	TZA260116P00024000
23 P	10.57	+1.15%	34	171	06-02	TZA260116P00023000
22 P	10.25	+9.63%	1	129	06-04	TZA260116P00022000
21 P	14.32	+11.79%	3	118	12-11	TZA260116P00021000
20 P	12.91	+10.15%	6	925	12-04	TZA260116P00020000
19 P	11.65	+13.99%	1	171	11-28	TZA260116P00019000
18 P	10.97	+0.64%	3	141	12-05	TZA260116P00018000
17 P	9.51	+6.61%	4	160	12-01	TZA260116P00017000
16 P	8.00	+9.29%	5	244	11-25	TZA260116P00016000
15 P	8.02	+6.65%	1	730	12-05	TZA260116P00015000
14 P	6.91	+2.83%	6	196	12-05	TZA260116P00014000
13 P	5.80	+13.73%	50	1,134	12-04	TZA260116P00013000
12 P	5.27	+8.21%	6	223	12-10	TZA260116P00012000
11 P	3.91	+50.38%	5	291	11-28	TZA260116P00011000
10 P	2.98	-1.32%	15	4,727	12-05	TZA260116P00010000
9 P	2.50	+28.87%	3	564	12-11	TZA260116P00009000
8 P	1.58	+6.04%	30	727	12-11	TZA260116P00008000
7 P	0.76	+13.43%	134	680	12-11	TZA260116P00007000
6 P	0.23	+76.92%	2	140	12-11	TZA260116P00006000
5 P	0.04	-33.33%	20	1,467	12-10	TZA260116P00005000
4 P	0.20	+1,900.00%	30	45	11-14	TZA260116P00004000
3 P	0.01	0%	140	0	01-15	TZA260116P00003000
2 P	0.15	+150.00%	2	1	04-04	TZA260116P00002000