BABO · YieldMax(TM) BABA Option Income Strategy ETF ETF

Alerts for BABO

$7.56 +0.07 (+0.95%) At close · Sep 4

Options Chain

Underlying $7.56 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 32 contracts · mixed daily-bar sessions · Mar 30, 2026–Sep 2, 2026; 15 unknown

Put / call OI

0.14

Call-heavy positioning

Open interest

307

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$2.44 above spot

ATM implied vol

99.2%

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 Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$2.85	$4.30	—		—	$0.00	$0.65	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.160 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 19:59:45.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$1.85	$3.30	$3.20		—	$0.00	$0.65	—	—	—	—
Call · $5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:42.211 UTC Last $3.20 Breakeven $8.20 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 19:59:44.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.85	$2.25	—		—	$0.00	$0.65	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.162 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 19:59:46.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.25	$1.80		—	$0.00	$0.65	—	—	—	—
Call · $7 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:43.264 UTC Last $1.80 Breakeven $8.80 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 19:59:42.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $7.56
2	2	—	—	$0.00	$0.65	$0.05		—	$0.00	$0.80	—	—	—	—
Call · $8 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:42.827 UTC Last $0.05 Breakeven $8.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:15.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.15	$0.05		—	$0.90	$2.25	-0.797	99.2%	—	—
Call · $9 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:34.696 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:16:27.343 UTC Last — Breakeven — Implied vol 99.2% Delta -0.797 ≈80% ITM Gamma 0.2 Theta -0.015 Vega 0.004 Open interest — OI effective date — Model this put
40	5	—	—	$0.00	$0.05	$0.60		$2.15	$1.90	$3.40	—	—	1	8
Call · $10 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 13:30:15.729 UTC Last $0.60 Breakeven $10.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 13:36:38.816 UTC Last $2.15 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
185	5	—	—	$0.00	$0.05	$0.05		$3.44	$2.90	$4.40	—	—	20	12
Call · $11 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 13:30:15.511 UTC Last $0.05 Breakeven $11.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:42.160 UTC Last $3.44 Breakeven $7.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$0.45		$4.70	$4.30	$5.00	—	—	4	15
Call · $12 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:45.627 UTC Last $0.45 Breakeven $12.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:45.963 UTC Last $4.70 Breakeven $7.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		$4.67	$4.90	$6.30	—	—	2	2
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 13:36:38.816 UTC Last $4.67 Breakeven $8.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$0.05		—	$5.90	$7.30	—	—	—	—
Call · $14 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:46.364 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:36:38.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	5	—	—	$0.00	$0.30	$0.35		—	$6.90	$8.30	—	—	—	—
Call · $15 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 13:30:15.521 UTC Last $0.35 Breakeven $15.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:36:38.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.65	$0.05		—	$7.90	$9.30	—	—	—	—
Call · $16 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:46.949 UTC Last $0.05 Breakeven $16.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:36:38.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.65	$0.09		—	$8.90	$10.30	—	—	—	—
Call · $17 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:47.171 UTC Last $0.09 Breakeven $17.09 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 13:36:38.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.65	$0.05		—	$9.90	$11.30	—	—	—	—
Call · $18 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:47.362 UTC Last $0.05 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:36:38.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.65	$0.05		—	$10.90	$12.30	—	—	—	—
Call · $19 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:47.520 UTC Last $0.05 Breakeven $19.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:36:38.820 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 · Mar 30, 2026–Sep 2, 2026; 15 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.