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

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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1774315722


TZA Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

TZA Jul 17, 2026 Exp. - Max Pain @ $6.00

Puts
Calls


TZA Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18 C0.590%1011-26TZA260717C00018000
17 C00%0TZA260717C00017000
16 C00%0TZA260717C00016000
15 C0.45-18.18%257112-05TZA260717C00015000
14 C00%0TZA260717C00014000
13 C00%0TZA260717C00013000
12 C00%0TZA260717C00012000
11 C0.77+11.59%111012-08TZA260717C00011000
10 C0.80-12.09%116712-10TZA260717C00010000
9 C1.00-7.41%11212-10TZA260717C00009000
8 C1.80-10.00%555611-25TZA260717C00008000
7 C1.20-9.77%511512-11TZA260717C00007000
6 C1.48-13.45%11613712-11TZA260717C00006000
5 C2.00-6.54%102812-11TZA260717C00005000
4 C2.67-6.32%61212-11TZA260717C00004000
3 C00%0TZA260717C00003000
2 C00%0TZA260717C00002000
1 C00%0TZA260717C00001000
Puts
StrikePriceChangeVolOILastContract Name
18 P00%0TZA260717P00018000
17 P00%0TZA260717P00017000
16 P00%0TZA260717P00016000
15 P00%0TZA260717P00015000
14 P6.430%3311-21TZA260717P00014000
13 P00%0TZA260717P00013000
12 P5.350%505012-04TZA260717P00012000
11 P00%0TZA260717P00011000
10 P4.000%1012-11TZA260717P00010000
9 P00%0TZA260717P00009000
8 P00%0TZA260717P00008000
7 P1.49+35.45%1412-09TZA260717P00007000
6 P0.79-2.47%11112-03TZA260717P00006000
5 P0.51+24.39%61112-10TZA260717P00005000
4 P00%0TZA260717P00004000
3 P00%0TZA260717P00003000
2 P00%0TZA260717P00002000
1 P00%0TZA260717P00001000


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