Cboe Global Markets

TZA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Direxion Daily Small Cap Bear 3X Shares (tza)

2025-06-02 15:59:58 ET (Delayed)
Bid: 
14.09
Ask: 
14.1
Vol: 
15,060,868
Last: 
14.09
Change: 
+0.285 (+2.0563%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
1.01
+0.03
0.9
1.04
29
0.71
0.8091
0.2572
53
TZA 13.500
0.75
+0.11
0.51
0.66
94
0.66
0.6502
0.3534
546
TZA 14.000
0.38
-0.03
0.35
0.39
283
0.75
0.4644
0.369
1939
TZA 14.500
0.24
-0.02
0.2
0.23
534
0.79
0.3053
0.309
1771
TZA 15.000
0.11
-0.05
0.11
0.14
117
0.83
0.1939
0.2277
638
TZA 15.500
0.08
-0.02
0.07
0.08
111
0.88
0.1229
0.1584
813
Fri Jun 06 2025
Strike
TZA 13.000
TZA 13.500
TZA 14.000
TZA 14.500
TZA 15.000
TZA 15.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
0.1
-0.045
0.09
0.12
22
0.7
-0.1917
0.2562
249
TZA 13.500
0.25
-0.075
0.24
0.27
151
0.72
-0.35
0.3522
347
TZA 14.000
0.51
-0.1
0.48
0.62
88
0.82
-0.5353
0.368
266
TZA 14.500
0.76
-0.17
0.6
0.87
26
0.54
-0.694
0.3083
67
TZA 15.000
1.08
-0.245
1.22
1.28
30
0.79
-0.8051
0.2274
256
TZA 15.500
1.58
+0
1.24
2.02
0
0
-0.876
0.1582
14
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
1.25
+0.12
0.89
1.14
28
0.49
0.7373
0.2119
148
TZA 13.500
0.87
+0.015
0.64
0.84
44
0.57
0.6145
0.242
619
TZA 14.000
0.61
-0.025
0.47
0.62
58
0.63
0.4913
0.2427
283
TZA 14.500
0.43
-0.045
0.41
0.45
58
0.71
0.3828
0.2221
213
TZA 15.000
0.31
-0.06
0.3
0.33
208
0.75
0.2946
0.1917
2792
TZA 15.500
0.27
+0
0.21
0.25
0
0.78
0.2258
0.1598
19
Fri Jun 13 2025
Strike
TZA 13.000
TZA 13.500
TZA 14.000
TZA 14.500
TZA 15.000
TZA 15.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
0.23
-0.075
0.23
0.3
3
0.65
-0.2616
0.2119
371
TZA 13.500
0.44
-0.08
0.43
0.55
38
0.69
-0.3845
0.2422
81
TZA 14.000
0.71
-0.09
0.69
0.76
29
0.68
-0.5078
0.243
95
TZA 14.500
1.3
+0
1
2.01
0
1.18
-0.6164
0.2224
29
TZA 15.000
1.5
+0
1.4
1.52
0
0.77
-0.7047
0.192
39
TZA 15.500
1.73
+0
0.94
1.92
0
0
-0.7736
0.1602
56
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
1.5
+0.24
0.83
1.27
1
0.42
0.7055
0.1826
860
TZA 13.500
0.98
-0.01
0.89
0.99
401
0.61
0.602
0.1962
567
TZA 14.000
0.78
-0.005
0.72
0.77
62
0.66
0.5037
0.1939
586
TZA 14.500
0.75
+0.13
0.42
0.6
10
0.63
0.4169
0.1811
349
TZA 15.000
0.48
-0.02
0.4
0.48
42
0.7
0.3438
0.1634
974
TZA 15.500
0.4
-0.005
0.35
0.42
1
0.77
0.2835
0.1442
55
Fri Jun 20 2025
Strike
TZA 13.000
TZA 13.500
TZA 14.000
TZA 14.500
TZA 15.000
TZA 15.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
0.36
-0.065
0.34
0.41
1
0.61
-0.2929
0.1825
734
TZA 13.500
0.53
-0.135
0.57
1
23
0.79
-0.3963
0.1963
225
TZA 14.000
0.8
-0.21
0.85
1.22
15
0.79
-0.4948
0.1941
269
TZA 14.500
1.25
+0
1.08
1.37
0
0.7
-0.5816
0.1815
11
TZA 15.000
1.26
-0.42
1.45
1.63
1
0.67
-0.655
0.1638
118
TZA 15.500
2.33
+0
1.33
2.26
0
0.54
-0.7154
0.1447
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
1.24
+0
0.65
1.72
0
0.5
0.6893
0.1654
4
TZA 13.500
1.19
+0
1.03
1.14
0
0.66
0.597
0.1734
27
TZA 14.000
0.92
+0.085
0.83
1.07
3
0.74
0.5106
0.1705
25
TZA 14.500
0.71
+0
0.19
0.87
0
0.58
0.4343
0.1606
10
TZA 15.000
0.59
+0.245
0.55
0.66
5
0.75
0.3692
0.1473
12
TZA 15.500
0.47
+0
0.04
0.57
0
0.61
0.3146
0.1328
3
Fri Jun 27 2025
Strike
TZA 13.000
TZA 13.500
TZA 14.000
TZA 14.500
TZA 15.000
TZA 15.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TZA 13.000
0.53
-0.11
0.52
0.65
6
0.63
-0.3528
0.1664
42
TZA 13.500
0.83
+0
0.75
0.91
0
0.64
-0.4408
0.1697
14
TZA 14.000
1.04
-0.21
1.07
1.22
10
0.66
-0.5213
0.164
316
TZA 14.500
1.21
-0.325
1.19
1.96
3
0.75
-0.5915
0.153
10
TZA 15.000
1.75
-0.255
1.82
1.96
30
0.73
-0.6512
0.1397
44
TZA 15.500
2.22
+0
1.32
3.1
0
0.68
-0.7013
0.126
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.