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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,623	3,531	2,641	11,142

FAZ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FAZ Jan 15, 2027 Exp. - Max Pain @ $8.00

Puts

Calls

FAZ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80 C	1.50	+7.14%	1	620	06-25	FAZ270115C00080000
75 C	3.61	+16.08%	1	16	05-14	FAZ270115C00075000
70 C	1.03	-44.32%	1	968	07-01	FAZ270115C00070000
66 C	8.00	+2.56%	1	9	10-31	FAZ270115C00066000
65 C	2.49	-45.27%	25	216	06-12	FAZ270115C00065000
64 C	10.90	0%	1	1	03-19	FAZ270115C00064000
63 C	0	0%	0			FAZ270115C00063000
62 C	4.29	0%	1	1	04-17	FAZ270115C00062000
61 C	5.00	0%	1	1	04-15	FAZ270115C00061000
60 C	4.00	-20.00%	1	221	06-04	FAZ270115C00060000
59 C	1.70	-67.92%	3	4	07-01	FAZ270115C00059000
58 C	0	0%	0			FAZ270115C00058000
57 C	0	0%	0			FAZ270115C00057000
56 C	0	0%	0			FAZ270115C00056000
55 C	1.75	-28.57%	4	294	07-01	FAZ270115C00055000
54 C	5.39	0%	10	5	01-02	FAZ270115C00054000
53 C	2.60	-60.61%	7	19	06-26	FAZ270115C00053000
52 C	3.21	-51.36%	3	7	06-22	FAZ270115C00052000
51 C	11.10	+6.73%	1	4	03-13	FAZ270115C00051000
50 C	2.18	-65.94%	2	80	07-01	FAZ270115C00050000
49 C	5.70	-52.70%	1	7	05-07	FAZ270115C00049000
48 C	7.90	0%	2	1	12-03	FAZ270115C00048000
47 C	3.79	-52.63%	14	16	06-23	FAZ270115C00047000
46 C	9.00	0%	2	2	10-24	FAZ270115C00046000
45 C	2.80	-20.00%	3	414	07-01	FAZ270115C00045000
44 C	4.40	-47.87%	1	40	06-18	FAZ270115C00044000
43 C	14.00	+4.48%	1	410	03-11	FAZ270115C00043000
42 C	0	0%	0			FAZ270115C00042000
41 C	5.60	0.00%	3	9	06-16	FAZ270115C00041000
40 C	7.00	-33.33%	1	11	06-12	FAZ270115C00040000
39 C	10.30	0%	2	1	12-01	FAZ270115C00039000
38 C	8.97	0%	6	3	01-14	FAZ270115C00038000
37 C	7.70	0%	150	150	01-09	FAZ270115C00037000
36 C	10.15	-34.52%	1	1	12-05	FAZ270115C00036000
35 C	11.55	+32.76%	36	37	01-20	FAZ270115C00035000
30 C	10.00	-16.67%	1	63	06-16	FAZ270115C00030000
25 C	23.60	+12.92%	1	5	03-06	FAZ270115C00025000
20 C	0	0%	0			FAZ270115C00020000
17 C	0.41	+2.50%	1	907	09-15	FAZ270115C00017000
16 C	0.20	-61.54%	1	156	09-05	FAZ270115C00016000
15 C	0.43	+22.86%	12	3,179	09-25	FAZ270115C00015000
14 C	0.44	+10.00%	18	16	09-24	FAZ270115C00014000
13 C	0.10	-77.78%	4	7	09-24	FAZ270115C00013000
12 C	0.43	+7.50%	5	28	09-24	FAZ270115C00012000
11 C	0.45	0%	16	16	09-24	FAZ270115C00011000
10 C	0.50	-10.71%	12	1,321	09-23	FAZ270115C00010000
9 C	0.59	+7.27%	18	14	09-24	FAZ270115C00009000
8 C	0.65	+18.18%	43	794	09-24	FAZ270115C00008000
7 C	1.00	0.00%	5	161	09-03	FAZ270115C00007000
6 C	1.20	0.00%	1	1,559	06-23	FAZ270115C00006000
5 C	0.76	-8.43%	54	881	09-26	FAZ270115C00005000
4 C	1.00	0.00%	58	347	09-26	FAZ270115C00004000
3 C	1.40	+3.70%	3	2,130	09-26	FAZ270115C00003000
2 C	2.34	-41.50%	2	1	07-17	FAZ270115C00002000
1 C	4.60	-4.17%	1	1	06-30	FAZ270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80 P	0	0%	0			FAZ270115P00080000
75 P	0	0%	0			FAZ270115P00075000
70 P	26.34	+3.17%	15	23	03-31	FAZ270115P00070000
66 P	29.50	+1.72%	1	250	11-18	FAZ270115P00066000
65 P	0	0%	0			FAZ270115P00065000
64 P	0	0%	0			FAZ270115P00064000
63 P	0	0%	0			FAZ270115P00063000
62 P	0	0%	0			FAZ270115P00062000
61 P	0	0%	0			FAZ270115P00061000
60 P	18.21	0%	6	6	03-20	FAZ270115P00060000
59 P	0	0%	0			FAZ270115P00059000
58 P	17.13	-35.91%	4	0	04-07	FAZ270115P00058000
57 P	0	0%	0			FAZ270115P00057000
56 P	0	0%	0			FAZ270115P00056000
55 P	14.85	0%	50	50	03-16	FAZ270115P00055000
54 P	14.62	0%	2	1	05-11	FAZ270115P00054000
53 P	13.37	-3.26%	50	58	03-16	FAZ270115P00053000
52 P	18.50	0%	150	150	02-09	FAZ270115P00052000
51 P	0	0%	0			FAZ270115P00051000
50 P	15.00	+26.80%	2	150	07-01	FAZ270115P00050000
49 P	0	0%	0			FAZ270115P00049000
48 P	12.30	+2.16%	60	61	02-27	FAZ270115P00048000
47 P	17.18	0%	2	1	01-09	FAZ270115P00047000
46 P	10.65	+25.29%	10	172	06-26	FAZ270115P00046000
45 P	8.28	+0.98%	12	287	05-26	FAZ270115P00045000
44 P	8.90	-16.82%	1	25	06-26	FAZ270115P00044000
43 P	10.71	+3.98%	180	270	02-11	FAZ270115P00043000
42 P	6.80	-11.69%	12	282	05-07	FAZ270115P00042000
41 P	6.52	-27.96%	5	403	06-30	FAZ270115P00041000
40 P	7.60	+32.17%	3	280	06-16	FAZ270115P00040000
39 P	5.10	-45.86%	1	81	04-13	FAZ270115P00039000
38 P	6.09	0%	10	10	07-01	FAZ270115P00038000
37 P	3.00	-41.29%	10	80	06-03	FAZ270115P00037000
36 P	4.37	-54.00%	1	1	03-06	FAZ270115P00036000
35 P	4.05	+24.62%	5	156	06-16	FAZ270115P00035000
30 P	1.98	+65.00%	10	11	06-17	FAZ270115P00030000
25 P	0.40	-77.78%	58	249	06-26	FAZ270115P00025000
20 P	0.10	0%	2	2	06-26	FAZ270115P00020000
17 P	0	0%	0			FAZ270115P00017000
16 P	0	0%	0			FAZ270115P00016000
15 P	0	0%	0			FAZ270115P00015000
14 P	0	0%	0			FAZ270115P00014000
13 P	7.50	-1.32%	6	10	04-08	FAZ270115P00013000
12 P	7.25	+3.57%	2	32	04-11	FAZ270115P00012000
11 P	6.50	+3.17%	24	39	04-22	FAZ270115P00011000
10 P	6.70	+3.08%	3	72	09-05	FAZ270115P00010000
9 P	4.85	-3.00%	20	1,230	02-21	FAZ270115P00009000
8 P	4.50	0.00%	1	926	09-18	FAZ270115P00008000
7 P	3.50	0.00%	100	181	08-20	FAZ270115P00007000
6 P	2.81	+1.44%	10	4,962	09-26	FAZ270115P00006000
5 P	1.85	-7.50%	64	339	09-26	FAZ270115P00005000
4 P	1.10	-8.33%	25	1,655	09-25	FAZ270115P00004000
3 P	0.50	+11.11%	1	636	09-23	FAZ270115P00003000
2 P	0.10	0.00%	810	576	09-23	FAZ270115P00002000
1 P	0.02	-60.00%	50	66	09-25	FAZ270115P00001000