Option Chain for Direxion Financial Bear 3X Shares (FAZ) 

$ 17.16   -1.06 (-5.82%) Volume: 8.6m 8:00 PM EDT Jul 10, 2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Oct 20  |  Jan 21  |  Mar 21  |  Jun 21  |  Sep 21  |  Jan 22  |  Jun 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jul 10, 2020 2.49 -0.71 4 5 FAZ 15.50 Jul 10, 2020 0.05   0 39
Jul 10, 2020 1.95 -0.36 8 363 FAZ 16.00 Jul 10, 2020 0.01 -0.04 25 753
Jul 10, 2020 1.50 -0.26 17 58 FAZ 16.50 Jul 10, 2020 0.14   0 97
Jul 10, 2020 0.30 -1.03 63 245 FAZ 17.00 Jul 10, 2020 0.01 -0.06 195 318
Jul 10, 2020 0.02 -0.78 227 296 FAZ 17.50 Jul 10, 2020 0.35 0.21 186 117
Jul 10, 2020 0.02 -0.63 186 1343 FAZ 18.00 Jul 10, 2020 0.75 0.50 191 173
Jul 10, 2020 0.03 -0.29 70 227 FAZ 18.50 Jul 10, 2020 1.35 0.78 23 79
Jul 17, 2020 1.80   0 1 FAZ 15.50 Jul 17, 2020 0.40 - 19 644
Jul 17, 2020 2.12 -0.82 19 438 FAZ 16.00 Jul 17, 2020 0.55 0.15 35 436
Jul 17, 2020 1.48 -0.96 23 22 FAZ 16.50 Jul 17, 2020 0.75 0.25 37 103
Jul 17, 2020 1.25 -0.75 62 425 FAZ 17.00 Jul 17, 2020 0.99 0.34 17 410
Jul 17, 2020 0.90 -0.88 120 197 FAZ 17.50 Jul 17, 2020 1.25 0.40 13 56
Jul 17, 2020 0.73 -0.70 134 867 FAZ 18.00 Jul 17, 2020 1.25 0.05 21 106
Jul 17, 2020 0.65 -0.55 72 146 FAZ 18.50 Jul 17, 2020 1.75 0.28 4 46
Jul 24, 2020 4.50   0 6 FAZ 15.50 Jul 24, 2020 0.65   0 121
Jul 24, 2020 3.63   0 13 FAZ 16.00 Jul 24, 2020 0.85 0.03 11 19
Jul 24, 2020     0 0 FAZ 16.50 Jul 24, 2020 0.95 0.15 2 2
Jul 24, 2020 1.65 -0.90 6 51 FAZ 17.00 Jul 24, 2020 1.45   0 15
Jul 24, 2020 1.40 -0.90 65 1 FAZ 17.50 Jul 24, 2020 1.45 0.30 10 5
Jul 24, 2020 1.10 -0.75 122 335 FAZ 18.00 Jul 24, 2020 2.00   0 2
Jul 24, 2020 1.00 -0.59 33 28 FAZ 18.50 Jul 24, 2020 2.30   0 9
Jul 31, 2020 3.95   0 1 FAZ 15.50 Jul 31, 2020 0.85 -1.15 2 1
Jul 31, 2020 2.77   0 0 FAZ 16.00 Jul 31, 2020 0.90   0 100
Jul 31, 2020 2.80 -0.25 1 46 FAZ 16.50 Jul 31, 2020 2.74   0 0
Jul 31, 2020 1.90 -0.60 11 15 FAZ 17.00 Jul 31, 2020 1.65 -0.10 42 1
Jul 31, 2020 1.70 -0.65 4 105 FAZ 17.50 Jul 31, 2020 1.92 -2.20 49 1
Jul 31, 2020 1.41 -0.80 1 39 FAZ 18.00 Jul 31, 2020 3.55   0 6
Jul 31, 2020 1.30 -0.70 9 87 FAZ 18.50 Jul 31, 2020 2.50 0.40 2 2