Dark

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

All FAZ1 FAZ

Expiration Dates

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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
234	2,673	321	1,160

FAZ Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FAZ Jan 21, 2028 Exp. - Max Pain @ $40.00

Puts

Calls

FAZ Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	6.40	-7.25%	3	259	06-09	FAZ280121C00080000
75 C	5.27	-34.94%	2	2	06-25	FAZ280121C00075000
70 C	5.30	-41.11%	3	727	06-30	FAZ280121C00070000
66 C	11.90	+7.69%	7	199	02-27	FAZ280121C00066000
65 C	14.40	-14.29%	6	4	04-01	FAZ280121C00065000
64 C	12.10	-3.20%	3	4	02-25	FAZ280121C00064000
63 C	12.60	+28.57%	2	1	02-24	FAZ280121C00063000
62 C	12.90	+0.78%	1	1	02-25	FAZ280121C00062000
61 C	12.60	-2.33%	3	3	02-25	FAZ280121C00061000
60 C	7.80	-22.08%	2	20	06-05	FAZ280121C00060000
59 C	9.80	-4.85%	1	3	04-15	FAZ280121C00059000
58 C	0	0%	0			FAZ280121C00058000
57 C	0	0%	0			FAZ280121C00057000
56 C	0	0%	0			FAZ280121C00056000
55 C	11.00	-7.41%	1	7	06-02	FAZ280121C00055000
54 C	11.50	+9.52%	1	6	05-05	FAZ280121C00054000
53 C	18.40	+3.37%	22	33	03-20	FAZ280121C00053000
52 C	16.83	-3.88%	5	6	03-18	FAZ280121C00052000
51 C	16.60	-4.49%	5	262	04-02	FAZ280121C00051000
50 C	12.80	+6.67%	1	462	06-03	FAZ280121C00050000
49 C	13.10	-2.24%	1	88	05-13	FAZ280121C00049000
48 C	13.40	0%	22	11	05-11	FAZ280121C00048000
47 C	13.50	-2.17%	1	1	06-03	FAZ280121C00047000
46 C	12.28	-14.43%	2	2	06-05	FAZ280121C00046000
45 C	13.62	-2.71%	2	530	06-01	FAZ280121C00045000
44 C	14.75	+26.61%	2	2	05-12	FAZ280121C00044000
43 C	9.62	-47.43%	2	1	06-24	FAZ280121C00043000
42 C	13.50	0%	30	8	10-09	FAZ280121C00042000
41 C	15.00	+3.02%	1	1	05-28	FAZ280121C00041000
40 C	10.85	+8.07%	2	6	06-26	FAZ280121C00040000
39 C	17.38	+39.37%	2	6	03-05	FAZ280121C00039000
38 C	14.12	+18.36%	2	15	06-05	FAZ280121C00038000
37 C	14.60	-1.35%	1	2	04-17	FAZ280121C00037000
36 C	17.12	0%	2	1	05-11	FAZ280121C00036000
35 C	23.07	+1.18%	2	19	03-19	FAZ280121C00035000
30 C	13.95	+8.14%	2	4	06-26	FAZ280121C00030000
25 C	16.20	+1.19%	2	17	06-24	FAZ280121C00025000
20 C	26.00	-22.16%	3	4	05-11	FAZ280121C00020000
8 C	0	0%	0			FAZ1280121C00008000
8 C	0	0%	0			FAZ280121C00008000
7 C	0	0%	0			FAZ1280121C00007000
7 C	0	0%	0			FAZ280121C00007000
6 C	0	0%	0			FAZ1280121C00006000
6 C	0	0%	0			FAZ280121C00006000
5 C	1.20	+4.35%	31	87	09-25	FAZ280121C00005000
5 C	0	0%	0			FAZ1280121C00005000
4 C	1.30	+4.00%	40	57	09-26	FAZ280121C00004000
4 C	1.27	-15.33%	10	44	11-10	FAZ1280121C00004000
3 C	0	0%	0			FAZ1280121C00003000
3 C	0	0%	0			FAZ280121C00003000
2 C	0	0%	0			FAZ1280121C00002000
2 C	0	0%	0			FAZ280121C00002000
1 C	3.20	0%	1	1	01-23	FAZ1280121C00001000
1 C	3.00	0%	1	1	09-23	FAZ280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			FAZ280121P00080000
75 P	0	0%	0			FAZ280121P00075000
70 P	0	0%	0			FAZ280121P00070000
66 P	0	0%	0			FAZ280121P00066000
65 P	0	0%	0			FAZ280121P00065000
64 P	0	0%	0			FAZ280121P00064000
63 P	0	0%	0			FAZ280121P00063000
62 P	0	0%	0			FAZ280121P00062000
61 P	0	0%	0			FAZ280121P00061000
60 P	23.70	0%	2	2	05-13	FAZ280121P00060000
59 P	23.40	0%	10	10	03-23	FAZ280121P00059000
58 P	0	0%	0			FAZ280121P00058000
57 P	0	0%	0			FAZ280121P00057000
56 P	0	0%	0			FAZ280121P00056000
55 P	20.20	-1.85%	2	5	05-11	FAZ280121P00055000
54 P	19.62	+3.54%	112	57	05-11	FAZ280121P00054000
53 P	18.65	-9.02%	2	11	05-12	FAZ280121P00053000
52 P	17.30	-0.35%	5	29	03-18	FAZ280121P00052000
51 P	16.63	-6.99%	5	16	03-18	FAZ280121P00051000
50 P	16.45	-3.24%	1	23	06-01	FAZ280121P00050000
49 P	16.60	0%	4	2	05-18	FAZ280121P00049000
48 P	16.00	-24.88%	2	11	06-05	FAZ280121P00048000
47 P	0	0%	0			FAZ280121P00047000
46 P	0	0%	0			FAZ280121P00046000
45 P	14.67	+13.72%	2	3	06-24	FAZ280121P00045000
44 P	15.50	-6.79%	1	5	02-05	FAZ280121P00044000
43 P	11.90	-3.25%	2	6	05-11	FAZ280121P00043000
42 P	11.40	-27.30%	2	5	05-11	FAZ280121P00042000
41 P	11.00	-24.14%	2	33	06-05	FAZ280121P00041000
40 P	11.50	-5.74%	4	60	07-01	FAZ280121P00040000
39 P	8.90	-13.17%	1	13	05-18	FAZ280121P00039000
38 P	8.67	-1.48%	1	15	06-10	FAZ280121P00038000
37 P	9.00	+5.88%	3	14	06-15	FAZ280121P00037000
36 P	8.20	0%	1	1	04-17	FAZ280121P00036000
35 P	8.30	+6.41%	2	460	06-17	FAZ280121P00035000
30 P	4.46	-3.04%	1	58	05-04	FAZ280121P00030000
25 P	2.60	+17.65%	2	56	07-01	FAZ280121P00025000
20 P	1.09	-49.77%	1	1	06-03	FAZ280121P00020000
8 P	0	0%	0			FAZ1280121P00008000
8 P	0	0%	0			FAZ280121P00008000
7 P	0	0%	0			FAZ280121P00007000
7 P	0	0%	0			FAZ1280121P00007000
6 P	0	0%	0			FAZ1280121P00006000
6 P	0	0%	0			FAZ280121P00006000
5 P	0	0%	0			FAZ280121P00005000
5 P	0	0%	0			FAZ1280121P00005000
4 P	1.40	-3.45%	104	136	09-25	FAZ280121P00004000
4 P	1.54	0%	1	136	01-12	FAZ1280121P00004000
3 P	0	0%	0			FAZ1280121P00003000
3 P	0.75	0%	114	114	09-26	FAZ280121P00003000
2 P	0.26	0%	100	100	09-25	FAZ280121P00002000
2 P	0.05	-50.00%	1	99	06-04	FAZ1280121P00002000
1 P	0	0%	0			FAZ280121P00001000
1 P	0	0%	0			FAZ1280121P00001000