Dark

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 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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
443	2,162	662	844

TZA Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

TZA Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

TZA Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

TZA Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18 C	2.30	0%	50	50	12-05	TZA280121C00018000
17 C	2.00	0.00%	1	82	12-08	TZA280121C00017000
16 C	2.00	+11.73%	1	9	11-03	TZA280121C00016000
15 C	1.34	-44.17%	2	3	11-18	TZA280121C00015000
14 C	2.14	+11.46%	20	15	10-20	TZA280121C00014000
13 C	2.65	+63.58%	1	3	11-13	TZA280121C00013000
12 C	2.76	-9.80%	1	53	11-18	TZA280121C00012000
11 C	2.40	+15.94%	1	3	10-20	TZA280121C00011000
10 C	2.60	-10.03%	1	263	11-28	TZA280121C00010000
9 C	2.10	-25.00%	3	1,317	12-11	TZA280121C00009000
8 C	2.40	-16.08%	3	267	12-11	TZA280121C00008000
7 C	2.85	+21.79%	2	97	12-09	TZA280121C00007000
6 C	3.25	-16.67%	1	43	11-26	TZA280121C00006000
5 C	2.95	-26.07%	3	383	12-11	TZA280121C00005000
4 C	3.50	-18.60%	5	2	12-11	TZA280121C00004000
3 C	5.90	-1.67%	1	10	11-20	TZA280121C00003000
2 C	5.15	0%	2	1	12-09	TZA280121C00002000
1 C	7.43	-2.88%	4	4	11-24	TZA280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18 P	0	0%	0			TZA280121P00018000
17 P	11.13	0%	4	0	10-03	TZA280121P00017000
16 P	0	0%	0			TZA280121P00016000
15 P	9.30	-3.12%	1	25	12-01	TZA280121P00015000
14 P	8.57	0%	2	2	10-10	TZA280121P00014000
13 P	0	0%	0			TZA280121P00013000
12 P	7.25	+6.62%	2	6	10-30	TZA280121P00012000
11 P	5.86	+7.13%	2	4	10-03	TZA280121P00011000
10 P	5.25	+8.25%	20	147	10-10	TZA280121P00010000
9 P	4.56	+7.55%	2	178	10-14	TZA280121P00009000
8 P	3.60	+7.14%	1	244	10-16	TZA280121P00008000
7 P	2.69	+5.49%	1	56	10-10	TZA280121P00007000
6 P	2.87	+16.67%	10	136	12-10	TZA280121P00006000
5 P	2.28	+0.88%	1	137	12-04	TZA280121P00005000
4 P	1.65	+83.33%	10	501	11-18	TZA280121P00004000
3 P	0.69	+38.00%	1	39	12-09	TZA280121P00003000
2 P	0.35	0%	1	1	09-24	TZA280121P00002000
1 P	0.05	0%	30	30	10-03	TZA280121P00001000

Share