APLY · Yieldmax Aapl Option Income Strategy ETF ETF

Alerts for APLY

$11.57 -0.23 (-1.95%) At close · Sep 4

Options Chain

Underlying $11.57 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 3, 2026; 31 unknown

Put / call OI

0.13

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$11.00

$0.57 below spot

ATM implied vol

34.3%

market's expected move

Open interest by strike

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
—	—	—	—	$9.10	$10.20	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:02.171 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$9.20	—		$0.10	$0.00	$0.10	—	—	1	1
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 13:30:30.267 UTC Last $0.10 Breakeven $2.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.10	$8.20	—		—	$0.00	$0.15	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 13:30:06.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$7.20	—		—	$0.00	$0.65	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.334 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.116 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.10	$6.20	—		—	$0.00	$0.65	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.10	$5.20	—		—	$0.00	$0.65	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.235 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$4.20	—		—	$0.00	$0.65	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.216 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	104%	0.917	$2.15	$3.20	—		—	$0.00	$0.65	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.134 UTC Last — Breakeven — Implied vol 104% Delta 0.917 ≈92% ITM Gamma 0.067 Theta -0.014 Vega 0.003 Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	74.9%	0.867	$1.15	$2.25	—		—	$0.00	$0.65	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.037 UTC Last — Breakeven — Implied vol 74.9% Delta 0.867 ≈87% ITM Gamma 0.132 Theta -0.014 Vega 0.005 Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.15	$0.95	$0.68		—	$0.00	$0.30	—	—	—	—
Call · $11 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.083 UTC Last $0.68 Breakeven $11.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:49:26.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $11.57
7	1	—	—	$0.00	$0.30	$0.06		$0.60	$0.00	$1.05	—	—	2	2
Call · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:34.217 UTC Last $0.06 Breakeven $12.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.083 UTC Last $0.60 Breakeven $11.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$0.55	$0.05		—	$0.85	$2.00	-0.96	34.3%	—	—
Call · $13 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:02.201 UTC Last $0.05 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:54:26.737 UTC Last — Breakeven — Implied vol 34.3% Delta -0.96 ≈96% ITM Gamma 0.116 Theta -0.001 Vega 0.002 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.05	$0.16		—	$1.85	$2.95	—	—	—	—
Call · $14 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:34.608 UTC Last $0.16 Breakeven $14.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$2.85	$4.00	-0.973	68.5%	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:54:26.737 UTC Last — Breakeven — Implied vol 68.5% Delta -0.973 ≈97% ITM Gamma 0.041 Theta -0.002 Vega 0.001 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.65	$0.05		—	$3.90	$5.00	-0.951	97.9%	—	—
Call · $16 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:34.897 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.083 UTC Last — Breakeven — Implied vol 97.9% Delta -0.951 ≈95% ITM Gamma 0.048 Theta -0.007 Vega 0.002 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.65	$0.05		—	$4.90	$6.00	—	—	—	—
Call · $17 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:35.002 UTC Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$5.90	$7.00	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:54:26.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.15	$0.05		—	$6.90	$8.00	—	—	—	—
Call · $19 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 13:30:30.268 UTC Last $0.05 Breakeven $19.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:54:26.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.65	$0.05		—	$7.90	$9.00	—	—	—	—
Call · $20 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:35.253 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:54:26.736 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$8.70	$10.00	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.65	$0.12		—	$9.70	$11.00	—	—	—	—
Call · $22 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:35.416 UTC Last $0.12 Breakeven $22.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.083 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 28, 2026–Sep 3, 2026; 31 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. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.