DIPS · Yieldmax Short Nvda Option Income Strategy ETF ETF

Alerts for DIPS

$32.26 -0.18 (-0.57%) At close · Sep 4

Options Chain

Underlying $32.26 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 44 contracts · mixed daily-bar sessions · Jan 21, 2026–Sep 3, 2026; 32 unknown

Put / call OI

0.21

Call-heavy positioning

Open interest

183

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$40.00

$7.74 above spot

ATM implied vol

15.5%

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
—	—	—	—	$6.70	$7.80	—		—	$0.00	$0.45	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.134 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.5%	0.995	$1.70	$2.90	—		$0.45	$0.00	$0.60	—	—	10	10
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.175 UTC Last — Breakeven — Implied vol 15.5% Delta 0.995 ≈99% ITM Gamma 0.017 Theta -0.004 Vega 0.001 Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:55.320 UTC Last $0.45 Breakeven $29.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $32.26
5	5	—	—	$0.00	$0.50	$0.80		$2.00	$2.85	$3.90	-0.716	67.2%	10	10
Call · $35 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.319 UTC Last $0.80 Breakeven $35.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.320 UTC Last $2.00 Breakeven $33.00 Implied vol 67.2% Delta -0.716 ≈72% ITM Gamma 0.083 Theta -0.051 Vega 0.021 Open interest 10 OI effective date Sep 3, 2026 Model this put
21	509	—	—	$0.00	$0.25	$1.59		—	$7.70	$9.00	-0.81	114.8%	—	—
Call · $40 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:58:41.788 UTC Last $1.59 Breakeven $41.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.630 UTC Last — Breakeven — Implied vol 114.8% Delta -0.81 ≈81% ITM Gamma 0.039 Theta -0.069 Vega 0.017 Open interest — OI effective date — Model this put
117	2.1k	—	—	$0.00	$0.25	$0.80		—	$9.70	$11.00	-0.827	130.7%	—	—
Call · $42 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:58:41.788 UTC Last $0.80 Breakeven $42.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.630 UTC Last — Breakeven — Implied vol 130.7% Delta -0.827 ≈83% ITM Gamma 0.032 Theta -0.075 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$10.70	$12.00	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.066 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$11.70	$13.00	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.345 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$12.70	$14.00	—	—	—	—
Call · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.566 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.662 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		$9.80	$13.80	$14.90	—	—	1	10
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.815 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:58:41.788 UTC Last $9.80 Breakeven $36.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—		—	$14.70	$15.90	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$15.80	$16.90	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.266 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:51:24.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$16.70	$17.90	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$17.70	$18.90	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:42.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$3.30		—	$18.60	$19.90	—	—	—	—
Call · $51 Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:59:38.917 UTC Last $3.30 Breakeven $54.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:11.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$19.60	$20.90	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:11.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$20.60	$21.90	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.355 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 Unknown Quote as of 2026-09-04 19:53:11.291 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$21.60	$22.90	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—		—	$22.60	$23.90	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.45	$0.95		—	$23.60	$24.90	—	—	—	—
Call · $56 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:39.886 UTC Last $0.95 Breakeven $56.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.45	$0.05		$16.70	$24.60	$25.90	—	—	2	2
Call · $57 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:40.066 UTC Last $0.05 Breakeven $57.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Jan 21, 2026 Quote as of 2026-09-04 19:59:55.320 UTC Last $16.70 Breakeven $40.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.45	$0.15		—	$27.60	$28.90	—	—	—	—
Call · $60 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:40.558 UTC Last $0.15 Breakeven $60.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	6	—	—	$0.00	$0.45	$0.15		—	$32.60	$33.90	—	—	—	—
Call · $65 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:41.160 UTC Last $0.15 Breakeven $65.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 18:51:24.988 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 · Jan 21, 2026–Sep 3, 2026; 32 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.