CHPY · Yieldmax Semiconductor Portfolio Option Income ETF ETF

Alerts for CHPY

$67.15 +1.96 (+3.01%) At close · Sep 4

Options Chain

Underlying $67.15 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 64 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 23 unknown

Put / call OI

1.03

Balanced positioning

Open interest

1,674

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$70.00

$2.85 above spot

ATM implied vol

34.1%

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
—	—	—	—	$29.70	$33.30	—		—	$0.00	$0.50	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.634 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.60	$28.30	—		—	$0.00	$2.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.60	$23.30	—		—	$0.00	$2.15	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.70	$18.30	—		$0.55	$0.00	$2.20	—	—	1	3
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.427 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.579 UTC Last $0.55 Breakeven $49.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.60	$13.30	—		$0.15	$0.00	$1.45	—	—	1	12
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.118 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.204 UTC Last $0.15 Breakeven $54.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$4.90	$8.10	$4.70		$0.22	$0.10	$0.35	-0.083	45%	29	80
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.719 UTC Last $4.70 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:57.678 UTC Last $0.22 Breakeven $59.78 Implied vol 45% Delta -0.083 ≈8% ITM Gamma 0.027 Theta -0.033 Vega 0.019 Open interest 80 OI effective date Sep 3, 2026 Model this put
11	9	—	—	$0.70	$2.60	$1.45		$1.00	$0.40	$1.25	-0.291	34.5%	21	251
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.426 UTC Last $1.45 Breakeven $66.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.365 UTC Last $1.00 Breakeven $64.00 Implied vol 34.5% Delta -0.291 ≈29% ITM Gamma 0.078 Theta -0.056 Vega 0.043 Open interest 251 OI effective date Sep 3, 2026 Model this put
13	1	8.5%	0.879	$0.35	$2.25	$0.05		$3.40	$0.90	$2.80	-0.402	48.3%	26	150
Call · $66 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.326 UTC Last $0.05 Breakeven $66.05 Implied vol 8.5% Delta 0.879 ≈88% ITM Gamma 0.187 Theta -0.014 Vega 0.026 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:51:10.974 UTC Last $3.40 Breakeven $62.60 Implied vol 48.3% Delta -0.402 ≈40% ITM Gamma 0.063 Theta -0.088 Vega 0.049 Open interest 150 OI effective date Sep 3, 2026 Model this put
46	20	18.4%	0.548	$0.85	$1.25	$1.00		$3.80	$0.50	$4.30	-0.466	49.9%	1	25
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.319 UTC Last $1.00 Breakeven $68.00 Implied vol 18.4% Delta 0.548 ≈55% ITM Gamma 0.17 Theta -0.039 Vega 0.05 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 17:45:49.913 UTC Last $3.80 Breakeven $63.20 Implied vol 49.9% Delta -0.466 ≈47% ITM Gamma 0.063 Theta -0.093 Vega 0.05 Open interest 25 OI effective date Sep 3, 2026 Model this put
Underlying $67.15
20	14	24.5%	0.413	$0.50	$1.30	$0.60		$4.84	$1.20	$4.90	-0.526	52.2%	1	149
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.322 UTC Last $0.60 Breakeven $68.60 Implied vol 24.5% Delta 0.413 ≈41% ITM Gamma 0.126 Theta -0.049 Vega 0.049 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.311 UTC Last $4.84 Breakeven $63.16 Implied vol 52.2% Delta -0.526 ≈53% ITM Gamma 0.06 Theta -0.097 Vega 0.05 Open interest 149 OI effective date Sep 3, 2026 Model this put
17	10	25.3%	0.302	$0.20	$1.00	$0.20		$4.20	$2.00	$5.80	-0.573	57.4%	2	26
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.327 UTC Last $0.20 Breakeven $69.20 Implied vol 25.3% Delta 0.302 ≈30% ITM Gamma 0.109 Theta -0.045 Vega 0.044 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 17:45:49.913 UTC Last $4.20 Breakeven $64.80 Implied vol 57.4% Delta -0.573 ≈57% ITM Gamma 0.054 Theta -0.105 Vega 0.05 Open interest 26 OI effective date Sep 3, 2026 Model this put
320	62	20.4%	0.152	$0.15	$0.25	$0.20		$5.40	$2.25	$6.70	-0.629	56%	1	80
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.425 UTC Last $0.20 Breakeven $70.20 Implied vol 20.4% Delta 0.152 ≈15% ITM Gamma 0.091 Theta -0.024 Vega 0.03 Open interest 320 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:46:35.412 UTC Last $5.40 Breakeven $64.60 Implied vol 56% Delta -0.629 ≈63% ITM Gamma 0.053 Theta -0.099 Vega 0.048 Open interest 80 OI effective date Sep 3, 2026 Model this put
67	1	32.2%	0.194	$0.05	$0.80	$0.10		$5.95	$3.20	$7.50	-0.664	60%	10	11
Call · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.431 UTC Last $0.10 Breakeven $71.10 Implied vol 32.2% Delta 0.194 ≈19% ITM Gamma 0.067 Theta -0.044 Vega 0.035 Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:57:56.171 UTC Last $5.95 Breakeven $65.05 Implied vol 60% Delta -0.664 ≈66% ITM Gamma 0.048 Theta -0.102 Vega 0.046 Open interest 11 OI effective date Sep 3, 2026 Model this put
18	18	—	—	$0.00	$0.20	$0.25		$6.74	$4.00	$8.40	-0.698	62.9%	3	18
Call · $72 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 18:11:42.800 UTC Last $0.25 Breakeven $72.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:52:19.569 UTC Last $6.74 Breakeven $65.26 Implied vol 62.9% Delta -0.698 ≈70% ITM Gamma 0.044 Theta -0.102 Vega 0.044 Open interest 18 OI effective date Sep 3, 2026 Model this put
26	1	—	—	$0.00	$0.15	$0.07		$8.21	$5.10	$9.40	-0.712	69.9%	3	11
Call · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:30:13.977 UTC Last $0.07 Breakeven $73.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $8.21 Breakeven $64.79 Implied vol 69.9% Delta -0.712 ≈71% ITM Gamma 0.039 Theta -0.111 Vega 0.043 Open interest 11 OI effective date Sep 3, 2026 Model this put
44	33	—	—	$0.00	$0.45	$0.10		$5.33	$6.00	$10.30	-0.735	73%	22	20
Call · $74 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.566 UTC Last $0.10 Breakeven $74.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:52:19.569 UTC Last $5.33 Breakeven $68.67 Implied vol 73% Delta -0.735 ≈73% ITM Gamma 0.035 Theta -0.111 Vega 0.042 Open interest 20 OI effective date Sep 3, 2026 Model this put
68	1	—	—	$0.00	$0.05	$0.03		$9.95	$8.20	$11.30	-0.705	92.5%	1	4
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:44:00.999 UTC Last $0.03 Breakeven $75.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:05.409 UTC Last $9.95 Breakeven $65.05 Implied vol 92.5% Delta -0.705 ≈70% ITM Gamma 0.029 Theta -0.15 Vega 0.044 Open interest 4 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$0.00	$1.95	$0.05		—	$8.70	$12.30	-0.732	92%	—	—
Call · $76 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.002 UTC Last $0.05 Breakeven $76.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 92% Delta -0.732 ≈73% ITM Gamma 0.028 Theta -0.142 Vega 0.042 Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$2.15	$0.05		—	$9.70	$13.30	-0.742	97%	—	—
Call · $77 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.061 UTC Last $0.05 Breakeven $77.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 97% Delta -0.742 ≈74% ITM Gamma 0.026 Theta -0.147 Vega 0.041 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.05		—	$10.50	$14.30	-0.757	99.4%	—	—
Call · $78 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.107 UTC Last $0.05 Breakeven $78.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 99.4% Delta -0.757 ≈76% ITM Gamma 0.025 Theta -0.145 Vega 0.04 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$0.05		$10.50	$11.50	$15.30	-0.765	104.1%	2	2
Call · $79 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.202 UTC Last $0.05 Breakeven $79.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 14:01:19.080 UTC Last $10.50 Breakeven $68.50 Implied vol 104.1% Delta -0.765 ≈76% ITM Gamma 0.023 Theta -0.15 Vega 0.039 Open interest 2 OI effective date Sep 3, 2026 Model this put
48	10	—	—	$0.00	$0.75	$0.05		$11.63	$12.60	$16.30	-0.768	110%	2	2
Call · $80 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.273 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 14:01:19.080 UTC Last $11.63 Breakeven $68.37 Implied vol 110% Delta -0.768 ≈77% ITM Gamma 0.022 Theta -0.157 Vega 0.039 Open interest 2 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$2.15	$0.05		$17.28	$13.50	$17.30	-0.778	113.1%	5	5
Call · $81 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:33.308 UTC Last $0.05 Breakeven $81.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 14:01:19.080 UTC Last $17.28 Breakeven $63.72 Implied vol 113.1% Delta -0.778 ≈78% ITM Gamma 0.021 Theta -0.157 Vega 0.038 Open interest 5 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$0.00	$2.15	$0.05		—	$14.60	$18.30	-0.78	118.8%	—	—
Call · $82 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.406 UTC Last $0.05 Breakeven $82.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 118.8% Delta -0.78 ≈78% ITM Gamma 0.02 Theta -0.164 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$15.60	$19.30	-0.786	123%	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.502 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 123% Delta -0.786 ≈79% ITM Gamma 0.019 Theta -0.168 Vega 0.037 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		$17.55	$16.60	$20.30	-0.791	127.1%	1	1
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 14:01:19.080 UTC Last $17.55 Breakeven $66.45 Implied vol 127.1% Delta -0.791 ≈79% ITM Gamma 0.018 Theta -0.171 Vega 0.037 Open interest 1 OI effective date Sep 3, 2026 Model this put
36	1	—	—	$0.00	$2.15	$0.05		—	$17.60	$21.30	-0.795	131.1%	—	—
Call · $85 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:33.616 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 131.1% Delta -0.795 ≈79% ITM Gamma 0.017 Theta -0.174 Vega 0.036 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.90		—	$18.60	$22.30	—	—	—	—
Call · $86 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:33.707 UTC Last $0.90 Breakeven $86.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$19.60	$23.30	-0.803	138.9%	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol 138.9% Delta -0.803 ≈80% ITM Gamma 0.016 Theta -0.18 Vega 0.035 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.05	$0.50		—	$20.60	$24.30	—	—	—	—
Call · $88 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:49:54.909 UTC Last $0.50 Breakeven $88.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—		—	$21.60	$25.30	—	—	—	—
Call · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.10	$0.05		—	$22.60	$26.30	—	—	—	—
Call · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.007 UTC Last $0.05 Breakeven $90.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:01:19.080 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 20, 2026–Sep 4, 2026; 23 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 21 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.