Dark

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 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 Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
562	10,212	1,736	487

TZA Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

TZA Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

TZA Apr 17, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

TZA Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20 C	0.20	0.00%	1	1,481	12-10	TZA260417C00020000
19 C	0.36	0.00%	25	61	12-03	TZA260417C00019000
18 C	0.50	+150.00%	10	23	10-17	TZA260417C00018000
17 C	0.50	0.00%	3	28	11-20	TZA260417C00017000
16 C	0.69	+76.92%	5	77	11-18	TZA260417C00016000
15 C	0.25	0.00%	5	603	12-11	TZA260417C00015000
14 C	0.35	-27.08%	3	64	12-10	TZA260417C00014000
13 C	0.60	-14.29%	3	334	11-25	TZA260417C00013000
12 C	0.33	-26.67%	4	722	12-10	TZA260417C00012000
11 C	0.39	-7.14%	76	891	12-11	TZA260417C00011000
10 C	0.44	-2.22%	15	1,614	12-11	TZA260417C00010000
9 C	0.53	+6.00%	10	2,249	12-11	TZA260417C00009000
8 C	0.63	-4.55%	101	1,324	12-11	TZA260417C00008000
7 C	0.91	-1.09%	47	741	12-11	TZA260417C00007000
6 C	1.21	-21.94%	11	54	12-11	TZA260417C00006000
5 C	1.82	-13.33%	26	196	12-11	TZA260417C00005000
4 C	2.85	-12.04%	2	171	12-10	TZA260417C00004000
3 C	3.73	-19.26%	100	117	12-10	TZA260417C00003000
2 C	4.83	-28.44%	2	5	12-10	TZA260417C00002000
1 C	7.00	-16.67%	12	19	12-01	TZA260417C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20 P	12.80	0%	40	40	11-28	TZA260417P00020000
19 P	11.60	-1.69%	102	102	12-01	TZA260417P00019000
18 P	0	0%	0			TZA260417P00018000
17 P	0	0%	0			TZA260417P00017000
16 P	0	0%	0			TZA260417P00016000
15 P	8.43	+2.68%	3	111	12-11	TZA260417P00015000
14 P	0	0%	0			TZA260417P00014000
13 P	6.00	+18.34%	5	20	10-14	TZA260417P00013000
12 P	5.35	+22.43%	1	131	12-05	TZA260417P00012000
11 P	4.19	+6.62%	1	35	12-03	TZA260417P00011000
10 P	3.05	+25.51%	5	47	11-25	TZA260417P00010000
9 P	2.11	+4.98%	11	418	11-24	TZA260417P00009000
8 P	2.29	+52.67%	10	620	12-11	TZA260417P00008000
7 P	1.20	+3.45%	3	212	12-10	TZA260417P00007000
6 P	0.57	+9.62%	3	471	12-09	TZA260417P00006000
5 P	0.18	-5.26%	1	6	09-30	TZA260417P00005000
4 P	0	0%	0			TZA260417P00004000
3 P	0.29	0%	10	10	12-11	TZA260417P00003000
2 P	0	0%	0			TZA260417P00002000
1 P	0	0%	0			TZA260417P00001000

Share