FAZ · Option chain

FAZ Option Chain

Every listed FAZ strike within 25% of spot, across the next 5 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$30.40

Call open interest

2,656

Put open interest

1,542

Put/call (volume)

0.03

259 contracts changed hands across these expirations — 252 calls against 7 puts. Calls outtraded puts 36.00 to one.

Sep 18, 202613 days

call OI 1,468 · put OI 165

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.80 / 7.50	—	—	24	—	0.00 / 0.95	—	1
—	4.80 / 6.50	—	18	25	—	0.00 / 0.95	—	—
—	4.20 / 5.50	—	1	26	—	0.00 / 0.75	—	1
—	3.20 / 4.50	—	1	27	—	0.00 / 0.75	—	1
2.79	1.70 / 3.30	1	1	28	—	0.10 / 0.30	—	1
2.10	1.70 / 2.20	2	6	29	—	0.05 / 0.65	—	15
1.34	1.10 / 1.50	3	17	30	0.77	0.60 / 1.10	2	50
0.95	0.45 / 1.10	11	216	31	—	0.55 / 1.65	—	41
—	0.30 / 1.10	—	435	32	—	1.50 / 2.20	—	10
0.32	0.30 / 0.60	148	604	33	2.85	1.90 / 3.20	1	13
0.25	0.00 / 0.25	10	66	34	—	2.80 / 4.20	—	5
0.19	0.00 / 0.35	2	74	35	—	3.60 / 5.10	—	13
—	0.00 / 0.75	—	26	36	—	4.60 / 6.10	—	3
—	0.00 / 0.75	—	1	37	—	5.60 / 7.00	—	1
—	0.00 / 0.30	—	2	38	—	6.50 / 7.90	—	10
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 337 · put OI 120

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.50 / 6.70	—	1	25	—	0.15 / 0.45	—	26
1.90	1.70 / 2.10	12	92	30	1.66	1.10 / 2.40	2	24
—	0.40 / 1.50	—	67	34	—	3.30 / 5.00	—	16
0.72	0.35 / 1.40	20	77	35	4.79	4.60 / 6.30	1	45
—	0.25 / 1.15	—	42	36	—	4.90 / 6.70	—	3
—	0.05 / 1.20	—	12	37	—	5.80 / 7.60	—	—
—	0.10 / 0.60	—	46	38	—	6.90 / 8.40	—	6
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 598 · put OI 545

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.50 / 8.20	—	11	25	—	0.95 / 1.15	—	260
3.50	3.00 / 4.10	42	229	30	3.30	2.80 / 3.40	1	42
1.80	1.60 / 2.15	1	199	35	—	5.20 / 7.50	—	152
—	1.00 / 2.00	—	3	36	—	6.00 / 8.30	—	1
—	1.30 / 1.80	—	153	37	—	6.80 / 9.10	—	80
—	0.30 / 1.80	—	3	38	—	8.10 / 9.60	—	10
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 5 · put OI 1

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.00 / 8.40	—	—	25	—	0.55 / 2.10	—	1
—	3.60 / 6.60	—	4	30	—	3.10 / 5.10	—	—
—	2.90 / 3.50	—	1	35	—	6.60 / 9.00	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 248 · put OI 711

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.50 / 12.00	—	19	25	—	2.00 / 7.00	—	129
—	5.50 / 9.40	—	117	30	—	5.00 / 10.00	—	77
—	4.10 / 9.00	—	76	35	—	8.60 / 13.50	—	476
—	4.30 / 8.90	—	12	36	—	9.00 / 14.00	—	2
—	3.60 / 8.30	—	9	37	—	10.00 / 15.00	—	14
—	3.50 / 8.50	—	15	38	—	10.50 / 15.50	—	13
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on FAZ

FAZ options score FAZ gamma walls FAZ max pain FAZ IV rank FAZ put/call ratio FAZ options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.