Dark

Check out our Dark Pool Levels

FAZ
Direxion Daily Financial Bear 3x ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:53 PM EDT

35.14USD-4.459%(-1.64)448,099

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

36.00USD-2.121%(-0.78)6,937

After-hours

Jul 2, 2026 4:00:30 PM EDT

35.20USD+0.171%(+0.06)4,727

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15	639	117	28

FAZ Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

FAZ Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

FAZ Oct 16, 2026 Exp. - Max Pain @ $40.00

Puts

Calls

FAZ Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	0.35	-36.36%	5	98	07-01	FAZ261016C00080000
75 C	0.62	-43.64%	7	43	06-26	FAZ261016C00075000
70 C	1.35	-44.90%	1	89	06-11	FAZ261016C00070000
65 C	2.19	-13.10%	10	37	06-03	FAZ261016C00065000
60 C	2.70	-25.00%	1	8	05-22	FAZ261016C00060000
55 C	0.56	-49.09%	1	63	07-01	FAZ261016C00055000
54 C	3.10	-60.31%	1	4	06-09	FAZ261016C00054000
53 C	1.49	-84.64%	1	7	06-23	FAZ261016C00053000
52 C	1.60	-5.88%	3	9	06-25	FAZ261016C00052000
51 C	1.47	-18.33%	1	12	07-01	FAZ261016C00051000
50 C	1.80	-61.46%	4	23	06-23	FAZ261016C00050000
49 C	5.46	0%	4	4	05-08	FAZ261016C00049000
48 C	10.00	-8.26%	3	5	04-06	FAZ261016C00048000
47 C	10.35	-13.03%	3	5	04-06	FAZ261016C00047000
46 C	2.38	-55.93%	1	2	06-15	FAZ261016C00046000
45 C	2.28	+2.24%	1	21	06-30	FAZ261016C00045000
44 C	6.30	-41.77%	1	2	04-16	FAZ261016C00044000
43 C	2.52	0%	5	5	06-29	FAZ261016C00043000
42 C	3.40	-58.02%	3	14	06-16	FAZ261016C00042000
41 C	3.28	-1.80%	1	1	06-30	FAZ261016C00041000
40 C	4.08	-23.02%	1	121	06-23	FAZ261016C00040000
39 C	3.00	-23.08%	30	30	07-01	FAZ261016C00039000
38 C	3.06	-36.25%	35	36	07-01	FAZ261016C00038000
37 C	0	0%	0			FAZ261016C00037000
36 C	0	0%	0			FAZ261016C00036000
35 C	6.20	0%	1	1	06-30	FAZ261016C00035000
34 C	6.95	0%	10	10	06-22	FAZ261016C00034000
30 C	15.31	-2.42%	1	4	06-02	FAZ261016C00030000
25 C	0	0%	0			FAZ261016C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	41.00	+1.99%	50	50	06-18	FAZ261016P00080000
75 P	28.60	0%	1	1	03-12	FAZ261016P00075000
70 P	24.25	0%	1	1	03-12	FAZ261016P00070000
65 P	0	0%	0			FAZ261016P00065000
60 P	0	0%	0			FAZ261016P00060000
55 P	17.67	0%	6	6	06-23	FAZ261016P00055000
54 P	12.25	0%	1	1	05-29	FAZ261016P00054000
53 P	15.40	+32.87%	2	2	06-15	FAZ261016P00053000
52 P	0	0%	0			FAZ261016P00052000
51 P	10.95	+19.93%	1	1	04-13	FAZ261016P00051000
50 P	10.15	+7.07%	1	4	04-13	FAZ261016P00050000
49 P	0	0%	0			FAZ261016P00049000
48 P	8.70	-11.68%	2	3	03-10	FAZ261016P00048000
47 P	7.05	-29.50%	1	1	05-20	FAZ261016P00047000
46 P	7.33	-20.93%	2	2	05-22	FAZ261016P00046000
45 P	8.55	+30.53%	10	14	06-22	FAZ261016P00045000
44 P	6.86	+14.33%	1	11	06-12	FAZ261016P00044000
43 P	5.38	0%	2	0	05-22	FAZ261016P00043000
42 P	4.55	-3.19%	1	3	06-11	FAZ261016P00042000
41 P	4.90	0%	1	1	06-12	FAZ261016P00041000
40 P	5.10	+18.60%	2	9	06-15	FAZ261016P00040000
39 P	0	0%	0			FAZ261016P00039000
38 P	4.14	+3.50%	3	5	06-23	FAZ261016P00038000
37 P	0	0%	0			FAZ261016P00037000
36 P	2.92	+116.30%	1	2	06-16	FAZ261016P00036000
35 P	1.10	-51.54%	1	3	05-28	FAZ261016P00035000
34 P	1.80	+27.66%	1	1	04-16	FAZ261016P00034000
30 P	0.47	-14.55%	2	3	06-09	FAZ261016P00030000
25 P	0.10	0%	21	21	06-26	FAZ261016P00025000

Share