GOOY · Yieldmax Googl Option Income Strategy ETF ETF

Alerts for GOOY

$11.99 -0.11 (-0.91%) At close · Sep 4

Options Chain

Underlying $11.99 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 38 contracts · mixed daily-bar sessions · Aug 4, 2026–Sep 4, 2026; 26 unknown

Put / call OI

0.51

Call-heavy positioning

Open interest

283

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$0.01 above spot

ATM implied vol

25.2%

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 Nov 20 76d Feb 19 167d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$6.40	$7.70	$7.40		—	$0.00	$0.65	—	—	—	—
Call · $5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:05.562 UTC Last $7.40 Breakeven $12.40 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 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$6.70	—		—	$0.00	$0.65	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.442 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 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$5.80	—		—	$0.00	$0.65	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.314 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 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.40	$4.80	—		—	$0.00	$0.65	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.014 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 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$2.45	$3.80	$3.00		—	$0.00	$0.65	—	—	—	—
Call · $9 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:04.383 UTC Last $3.00 Breakeven $12.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	75.1%	0.913	$1.45	$2.70	$2.35		—	$0.00	$0.65	—	—	—	—
Call · $10 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:03.757 UTC Last $2.35 Breakeven $12.35 Implied vol 75.1% Delta 0.913 ≈91% ITM Gamma 0.093 Theta -0.011 Vega 0.004 Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	43.8%	0.864	$0.45	$1.70	$1.00		—	$0.00	$0.40	—	—	—	—
Call · $11 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.929 UTC Last $1.00 Breakeven $12.00 Implied vol 43.8% Delta 0.864 ≈86% ITM Gamma 0.22 Theta -0.009 Vega 0.005 Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $11.99
124	111	—	—	$0.00	$0.25	$0.18		$0.10	$0.15	$0.30	-0.487	25.2%	2	64
Call · $12 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:30.340 UTC Last $0.18 Breakeven $12.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:47.900 UTC Last $0.10 Breakeven $11.90 Implied vol 25.2% Delta -0.487 ≈49% ITM Gamma 0.698 Theta -0.008 Vega 0.009 Open interest 64 OI effective date Sep 3, 2026 Model this put
62	1	—	—	$0.00	$0.05	$0.05		$0.93	$0.95	$1.30	-0.786	50.2%	3	19
Call · $13 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:30.300 UTC Last $0.05 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $0.93 Breakeven $12.07 Implied vol 50.2% Delta -0.786 ≈79% ITM Gamma 0.257 Theta -0.012 Vega 0.007 Open interest 19 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$0.00	$0.05	$0.13		$1.80	$1.50	$2.75	-0.842	75.8%	1	11
Call · $14 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 13:30:36.368 UTC Last $0.13 Breakeven $14.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 17:24:10.330 UTC Last $1.80 Breakeven $12.20 Implied vol 75.8% Delta -0.842 ≈84% ITM Gamma 0.141 Theta -0.015 Vega 0.006 Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$3.11	$2.50	$3.80	-0.855	102.4%	20	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 13:30:36.368 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 Aug 12, 2026 Quote as of 2026-09-04 19:50:10.780 UTC Last $3.11 Breakeven $11.89 Implied vol 102.4% Delta -0.855 ≈85% ITM Gamma 0.099 Theta -0.019 Vega 0.005 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		—	$3.50	$4.80	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 13:30:36.368 UTC Last — Breakeven — 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 19:50:10.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		$5.19	$4.50	$5.80	—	—	1	1
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:50:10.780 UTC Last $5.19 Breakeven $11.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—		—	$5.50	$6.70	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 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 17:24:10.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$6.50	$7.70	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — 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 17:24:10.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$7.50	$8.70	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — 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 17:24:10.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$8.50	$9.70	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 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 17:24:10.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$9.50	$10.70	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:24:10.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$10.30	$11.70	—	—	—	—
Call · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 17:24:10.330 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 · Aug 4, 2026–Sep 4, 2026; 26 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.