FBY · Yieldmax Meta Option Income Strategy ETF ETF

Alerts for FBY

$8.64 -0.01 (-0.06%) At close · Sep 4

Options Chain

Underlying $8.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 40 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 3, 2026; 29 unknown

Put / call OI

1.85

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$0.64 below spot

ATM implied vol

95.5%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.80	$8.40	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:33:40.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.80	$7.40	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.328 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 19:59:44.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.80	$6.40	—		—	$0.00	$0.70	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.80	$5.40	—		—	$0.00	$0.70	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.762 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 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.90	$4.40	—		—	$0.00	$0.70	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.390 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 19:59:46.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.90	$3.40	—		—	$0.00	$0.70	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.834 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 19:59:46.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.90	$2.30	—		$0.05	$0.00	$0.70	—	—	50	50
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:46.384 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.35	$0.48		—	$0.00	$0.50	—	—	—	—
Call · $8 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:42.946 UTC Last $0.48 Breakeven $8.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $8.64
23	23	—	—	$0.00	$0.10	$0.05		—	$0.00	$1.35	—	—	—	—
Call · $9 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:46:47.674 UTC Last $0.05 Breakeven $9.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.05	$0.20		—	$0.80	$2.30	-0.763	95.5%	—	—
Call · $10 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 13:30:05.522 UTC Last $0.20 Breakeven $10.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.391 UTC Last — Breakeven — Implied vol 95.5% Delta -0.763 ≈76% ITM Gamma 0.198 Theta -0.018 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$1.80	$3.30	-0.808	128.7%	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.378 UTC Last — Breakeven — Implied vol 128.7% Delta -0.808 ≈81% ITM Gamma 0.13 Theta -0.021 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$3.50	$4.30	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.70	—		—	$3.80	$5.30	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.378 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 Unknown Quote as of 2026-09-04 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.05		—	$4.80	$6.30	—	—	—	—
Call · $14 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:46.384 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.05		—	$5.80	$7.30	—	—	—	—
Call · $15 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:46.378 UTC Last $0.05 Breakeven $15.05 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 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.10	$0.05		—	$6.80	$8.30	—	—	—	—
Call · $16 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 13:49:58.587 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 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.70	$0.05		—	$7.70	$9.30	—	—	—	—
Call · $17 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:46.391 UTC Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.05		—	$8.70	$10.30	—	—	—	—
Call · $18 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:46.378 UTC Last $0.05 Breakeven $18.05 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 19:59:46.384 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.70	$0.05		—	$9.70	$11.30	—	—	—	—
Call · $19 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:46.377 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 19:59:46.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.70	$0.05		—	$10.70	$12.30	—	—	—	—
Call · $20 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:46.391 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 19:59:46.377 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 3, 2026; 29 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.