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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
437	8,953	13,655	7,296

TZA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TZA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TZA Jan 15, 2027 Exp. - Max Pain @ $11.00

Puts

Calls

TZA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
38 C	0.49	-18.33%	70	879	12-11	TZA270115C00038000
37 C	0.84	0.00%	1	13	09-22	TZA270115C00037000
36 C	0.81	-6.90%	1	36	09-26	TZA270115C00036000
35 C	1.00	-1.96%	2	242	11-14	TZA270115C00035000
34 C	0.83	-55.14%	13	7	10-07	TZA270115C00034000
33 C	1.84	-1.60%	2	10	06-27	TZA270115C00033000
32 C	1.79	-78.33%	5	7	06-27	TZA270115C00032000
31 C	0.92	-52.33%	1	12	09-24	TZA270115C00031000
30 C	1.52	+61.70%	10	293	11-24	TZA270115C00030000
29 C	1.96	0%	3	3	06-27	TZA270115C00029000
28 C	1.02	+9.68%	1	9	11-13	TZA270115C00028000
27 C	2.07	0%	1	1	06-27	TZA270115C00027000
26 C	0.60	-40.00%	1	262	12-11	TZA270115C00026000
25 C	0.80	+5.26%	1	460	11-13	TZA270115C00025000
24 C	0.71	-64.50%	4	77	11-05	TZA270115C00024000
23 C	2.15	+42.38%	10	40	11-05	TZA270115C00023000
22 C	1.05	+5.00%	3	84	12-05	TZA270115C00022000
21 C	1.20	-7.69%	2	23	10-01	TZA270115C00021000
20 C	0.78	-33.90%	40	230	12-10	TZA270115C00020000
19 C	0.96	-31.43%	5	43	11-26	TZA270115C00019000
18 C	0.80	-21.57%	3	78	12-04	TZA270115C00018000
17 C	0.91	+1.11%	1	1,322	12-05	TZA270115C00017000
16 C	1.05	+0.96%	1	45	12-11	TZA270115C00016000
15 C	0.88	-56.00%	15	529	12-11	TZA270115C00015000
14 C	0.94	-2.08%	15	91	12-11	TZA270115C00014000
13 C	2.15	+7.50%	2	67	11-20	TZA270115C00013000
12 C	1.35	+3.05%	2	1,212	12-09	TZA270115C00012000
11 C	1.20	-7.69%	1	207	12-11	TZA270115C00011000
10 C	1.27	-9.29%	5	396	12-11	TZA270115C00010000
9 C	1.50	-5.06%	10	318	12-10	TZA270115C00009000
8 C	1.44	-10.00%	21	1,471	12-11	TZA270115C00008000
7 C	1.76	-5.38%	100	486	12-11	TZA270115C00007000
6 C	2.38	-15.00%	2	200	12-03	TZA270115C00006000
5 C	2.30	-8.00%	7	204	12-11	TZA270115C00005000
4 C	2.75	-23.61%	13	18	12-11	TZA270115C00004000
3 C	3.62	-12.77%	10	7	12-11	TZA270115C00003000
2 C	4.25	-40.14%	7	7	12-11	TZA270115C00002000
1 C	6.34	-33.26%	5	1	11-26	TZA270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
38 P	29.00	+21.90%	5	143	09-03	TZA270115P00038000
37 P	0	0%	0			TZA270115P00037000
36 P	0	0%	0			TZA270115P00036000
35 P	27.40	0.00%	2	12	09-22	TZA270115P00035000
34 P	0	0%	0			TZA270115P00034000
33 P	0	0%	0			TZA270115P00033000
32 P	0	0%	0			TZA270115P00032000
31 P	0	0%	0			TZA270115P00031000
30 P	19.15	+30.36%	3	5	06-04	TZA270115P00030000
29 P	0	0%	0			TZA270115P00029000
28 P	17.90	0%	1	1	06-09	TZA270115P00028000
27 P	0	0%	0			TZA270115P00027000
26 P	19.26	+45.25%	28	46	12-05	TZA270115P00026000
25 P	15.90	-0.62%	1	2	07-30	TZA270115P00025000
24 P	13.95	0%	1	1	10-03	TZA270115P00024000
23 P	16.22	+13.59%	3	4	12-05	TZA270115P00023000
22 P	14.10	+12.80%	1	3	08-29	TZA270115P00022000
21 P	8.19	0%	20	20	04-03	TZA270115P00021000
20 P	12.15	+6.58%	4	166	08-29	TZA270115P00020000
19 P	7.84	+13.62%	2	21	06-20	TZA270115P00019000
18 P	10.40	+39.04%	1	6	09-04	TZA270115P00018000
17 P	10.20	-1.45%	1	80	11-04	TZA270115P00017000
16 P	9.00	+3.45%	5	53	11-05	TZA270115P00016000
15 P	9.00	+20.00%	1	329	12-11	TZA270115P00015000
14 P	7.00	-6.67%	1	67	11-21	TZA270115P00014000
13 P	6.70	+0.75%	2	73	10-08	TZA270115P00013000
12 P	5.85	+2.63%	1	2,156	10-14	TZA270115P00012000
11 P	4.55	-11.65%	1	31	10-31	TZA270115P00011000
10 P	4.50	+1.12%	50	4,763	12-09	TZA270115P00010000
9 P	3.50	+8.36%	2	4,129	11-21	TZA270115P00009000
8 P	2.77	-3.48%	1	690	12-09	TZA270115P00008000
7 P	2.35	-6.00%	22	854	12-11	TZA270115P00007000
6 P	1.60	+48.15%	22	3,718	12-11	TZA270115P00006000
5 P	0.98	+12.64%	15	2,200	12-11	TZA270115P00005000
4 P	0.41	+2.50%	1	878	11-07	TZA270115P00004000
3 P	0.25	0%	500	500	02-05	TZA270115P00003000
2 P	0	0%	0			TZA270115P00002000
1 P	0	0%	0			TZA270115P00001000