AMDY · Yieldmax Amd Option Income Strategy ETF ETF

Alerts for AMDY

$42.81 +1.66 (+4.03%) At close · Sep 4

Options Chain

Underlying $42.81 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 58 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 4, 2026; 19 unknown

Put / call OI

1.68

Put-heavy positioning

Open interest

655

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$46.00

$3.19 above spot

ATM implied vol

45.7%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$12.00	$13.30	$12.50		$0.10	$0.00	$0.85	—	—	1	1
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $12.50 Breakeven $42.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:55.638 UTC Last $0.10 Breakeven $29.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$7.00	$8.70	$11.18		$0.05	$0.00	$0.10	—	—	1	16
Call · $35 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:32.077 UTC Last $11.18 Breakeven $46.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:02:54.473 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$2.00	$3.50	$2.40		$0.65	$0.60	$0.70	-0.237	55.1%	21	180
Call · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.40 Breakeven $42.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:24.218 UTC Last $0.65 Breakeven $39.35 Implied vol 55.1% Delta -0.237 ≈24% ITM Gamma 0.069 Theta -0.052 Vega 0.025 Open interest 180 OI effective date Sep 3, 2026 Model this put
Underlying $42.81
38	11	24.5%	0.482	$0.45	$1.00	$0.73		$2.00	$1.60	$2.85	-0.485	66.9%	1	36
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.753 UTC Last $0.73 Breakeven $43.73 Implied vol 24.5% Delta 0.482 ≈48% ITM Gamma 0.202 Theta -0.032 Vega 0.032 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.00 Breakeven $41.00 Implied vol 66.9% Delta -0.485 ≈48% ITM Gamma 0.074 Theta -0.081 Vega 0.032 Open interest 36 OI effective date Sep 3, 2026 Model this put
57	5	25.1%	0.299	$0.10	$0.65	$0.45		$2.94	$1.95	$3.60	-0.558	66.2%	1	13
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.818 UTC Last $0.45 Breakeven $44.45 Implied vol 25.1% Delta 0.299 ≈30% ITM Gamma 0.171 Theta -0.028 Vega 0.028 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:03.050 UTC Last $2.94 Breakeven $41.06 Implied vol 66.2% Delta -0.558 ≈56% ITM Gamma 0.074 Theta -0.079 Vega 0.032 Open interest 13 OI effective date Sep 3, 2026 Model this put
41	5	—	—	$0.00	$0.50	$0.23		$4.90	$2.50	$4.50	-0.621	69%	11	21
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:14:23.287 UTC Last $0.23 Breakeven $45.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $4.90 Breakeven $40.10 Implied vol 69% Delta -0.621 ≈62% ITM Gamma 0.068 Theta -0.079 Vega 0.031 Open interest 21 OI effective date Sep 3, 2026 Model this put
40	3	—	—	$0.00	$0.95	$0.10		$6.20	$3.80	$5.40	-0.646	82.6%	10	44
Call · $46 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:55.375 UTC Last $0.10 Breakeven $46.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:45.882 UTC Last $6.20 Breakeven $39.80 Implied vol 82.6% Delta -0.646 ≈65% ITM Gamma 0.056 Theta -0.092 Vega 0.03 Open interest 44 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.60	$0.29		$7.60	$4.40	$6.20	-0.698	81.8%	1	5
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.829 UTC Last $0.29 Breakeven $47.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.073 UTC Last $7.60 Breakeven $39.40 Implied vol 81.8% Delta -0.698 ≈70% ITM Gamma 0.053 Theta -0.085 Vega 0.028 Open interest 5 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$0.00	$0.85	$0.25		$7.45	$5.40	$7.30	-0.713	92.2%	1	4
Call · $48 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:20.221 UTC Last $0.25 Breakeven $48.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:11.452 UTC Last $7.45 Breakeven $40.55 Implied vol 92.2% Delta -0.713 ≈71% ITM Gamma 0.046 Theta -0.094 Vega 0.028 Open interest 4 OI effective date Sep 3, 2026 Model this put
2	54	—	—	$0.00	$0.75	$0.05		$8.45	$6.40	$8.20	-0.735	98.5%	8	30
Call · $49 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:30.915 UTC Last $0.05 Breakeven $49.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:58:30.846 UTC Last $8.45 Breakeven $40.55 Implied vol 98.5% Delta -0.735 ≈73% ITM Gamma 0.041 Theta -0.097 Vega 0.027 Open interest 30 OI effective date Sep 3, 2026 Model this put
35	6	—	—	$0.00	$0.10	$0.05		$9.14	$7.00	$9.20	-0.77	98.3%	1	38
Call · $50 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:48.493 UTC Last $0.05 Breakeven $50.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:56:49.880 UTC Last $9.14 Breakeven $40.86 Implied vol 98.3% Delta -0.77 ≈77% ITM Gamma 0.038 Theta -0.089 Vega 0.025 Open interest 38 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.80	$0.33		$7.20	$8.10	$10.10	-0.781	105.4%	2	1
Call · $51 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:30.928 UTC Last $0.33 Breakeven $51.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:58:35.459 UTC Last $7.20 Breakeven $43.80 Implied vol 105.4% Delta -0.781 ≈78% ITM Gamma 0.035 Theta -0.093 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.80	$0.10		$7.34	$9.30	$11.10	-0.779	116.5%	2	1
Call · $52 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:57:05.407 UTC Last $0.10 Breakeven $52.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:57:32.501 UTC Last $7.34 Breakeven $44.66 Implied vol 116.5% Delta -0.779 ≈78% ITM Gamma 0.032 Theta -0.103 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.20	—		$12.14	$9.90	$12.10	-0.81	114.3%	2	5
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.074 UTC Last $12.14 Breakeven $40.86 Implied vol 114.3% Delta -0.81 ≈81% ITM Gamma 0.029 Theta -0.092 Vega 0.022 Open interest 5 OI effective date Sep 3, 2026 Model this put
6	5	—	—	$0.00	$0.80	$0.30		$9.41	$11.40	$13.10	-0.79	131.7%	2	3
Call · $54 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:31.025 UTC Last $0.30 Breakeven $54.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $9.41 Breakeven $44.59 Implied vol 131.7% Delta -0.79 ≈79% ITM Gamma 0.027 Theta -0.113 Vega 0.023 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.00	$0.75	$0.20		$15.06	$12.30	$14.10	—	—	1	2
Call · $55 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:31.030 UTC Last $0.20 Breakeven $55.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:54.454 UTC Last $15.06 Breakeven $39.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$0.75	$1.65		$10.60	$13.40	$15.10	—	—	4	2
Call · $56 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:31.035 UTC Last $1.65 Breakeven $57.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:20.714 UTC Last $10.60 Breakeven $45.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$0.75	$0.35		$14.61	$14.30	$16.10	—	—	1	2
Call · $57 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:31.125 UTC Last $0.35 Breakeven $57.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:33.152 UTC Last $14.61 Breakeven $42.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$16.70	$15.30	$17.10	—	—	7	7
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:54.454 UTC Last $16.70 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.75	$1.00		—	$16.10	$18.10	—	—	—	—
Call · $59 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:55:55.638 UTC Last $1.00 Breakeven $60.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.074 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$16.92	$17.00	$19.10	—	—	1	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:57:54.454 UTC Last $16.92 Breakeven $43.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$18.60	$20.20	—	—	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$18.90	$21.10	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.638 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:48.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$20.40	$22.10	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.554 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$21.00	$23.20	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:56:43.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$21.91	$22.40	$24.20	—	—	1	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:45.882 UTC Last $21.91 Breakeven $43.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$23.40	$25.20	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:56:43.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$23.90	$26.20	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:25.930 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.500 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$26.90	$29.20	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:55:27.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 16, 2026–Sep 4, 2026; 19 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 16 strikes around the money are shown by default — switch to "All 29" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.