HOOY · Yieldmax Hood Option Income Strategy ETF ETF

Alerts for HOOY

$30.05 -0.67 (-2.18%) At close · Sep 4

Options Chain

Underlying $30.05 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 66 contracts · mixed daily-bar sessions · Jan 27, 2026–Sep 4, 2026; 31 unknown

Put / call OI

0.76

Balanced positioning

Open interest

372

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$29.00

$1.05 below spot

ATM implied vol

54.2%

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 Dec 18 104d Mar 19 195d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$14.60	$16.20	—		$1.41	$0.00	$0.90	—	—	1	1
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:20.377 UTC Last $1.41 Breakeven $13.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.60	$11.20	—		$0.45	$0.00	$0.90	—	—	1	3
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:20.377 UTC Last $0.45 Breakeven $19.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.60	$10.20	—		—	$0.00	$0.90	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.60	$9.20	—		$0.25	$0.00	$0.90	—	—	20	20
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:20.381 UTC Last $0.25 Breakeven $21.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$6.60	$8.20	$4.83		—	$0.00	$0.90	—	—	—	—
Call · $23 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:20.527 UTC Last $4.83 Breakeven $27.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.263 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	103.4%	0.896	$5.60	$7.20	—		$0.50	$0.00	$0.95	—	—	21	10
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol 103.4% Delta 0.896 ≈90% ITM Gamma 0.031 Theta -0.043 Vega 0.01 Open interest — OI effective date — Model this call Put · $24 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:20.374 UTC Last $0.50 Breakeven $23.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	1	89.4%	0.882	$4.60	$6.20	$1.30		$0.95	$0.00	$0.15	—	—	1	32
Call · $25 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:20.514 UTC Last $1.30 Breakeven $26.30 Implied vol 89.4% Delta 0.882 ≈88% ITM Gamma 0.039 Theta -0.041 Vega 0.011 Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:49.497 UTC Last $0.95 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
30	10	75.6%	0.863	$3.60	$5.20	$4.30		$0.57	$0.00	$1.05	—	—	1	29
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.511 UTC Last $4.30 Breakeven $30.30 Implied vol 75.6% Delta 0.863 ≈86% ITM Gamma 0.051 Theta -0.038 Vega 0.012 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.381 UTC Last $0.57 Breakeven $25.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
—	—	56.1%	0.859	$2.55	$4.10	—		$0.25	$0.00	$0.30	—	—	1	8
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol 56.1% Delta 0.859 ≈86% ITM Gamma 0.07 Theta -0.03 Vega 0.013 Open interest — OI effective date — Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:44:32.790 UTC Last $0.25 Breakeven $26.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
16	5	46.1%	0.808	$1.65	$3.10	$2.55		$0.61	$0.00	$1.35	—	—	1	4
Call · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.511 UTC Last $2.55 Breakeven $30.55 Implied vol 46.1% Delta 0.808 ≈81% ITM Gamma 0.105 Theta -0.03 Vega 0.016 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:03.503 UTC Last $0.61 Breakeven $27.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
10	2	43.2%	0.689	$0.85	$2.35	$1.76		$2.50	$0.05	$1.60	-0.348	58.4%	1	3
Call · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.527 UTC Last $1.76 Breakeven $30.76 Implied vol 43.2% Delta 0.689 ≈69% ITM Gamma 0.144 Theta -0.035 Vega 0.02 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:31.254 UTC Last $2.50 Breakeven $26.50 Implied vol 58.4% Delta -0.348 ≈35% ITM Gamma 0.112 Theta -0.046 Vega 0.021 Open interest 3 OI effective date Sep 3, 2026 Model this put
52	1	46.7%	0.531	$0.95	$1.25	$1.20		$1.35	$0.90	$1.80	-0.467	61.7%	2	12
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:37.047 UTC Last $1.20 Breakeven $31.20 Implied vol 46.7% Delta 0.531 ≈53% ITM Gamma 0.15 Theta -0.042 Vega 0.023 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.842 UTC Last $1.35 Breakeven $28.65 Implied vol 61.7% Delta -0.467 ≈47% ITM Gamma 0.114 Theta -0.052 Vega 0.023 Open interest 12 OI effective date Sep 3, 2026 Model this put
Underlying $30.05
37	3	50%	0.394	$0.05	$1.45	$0.60		—	$1.20	$3.90	-0.536	90%	—	—
Call · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.527 UTC Last $0.60 Breakeven $31.60 Implied vol 50% Delta 0.394 ≈39% ITM Gamma 0.136 Theta -0.043 Vega 0.022 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.390 UTC Last — Breakeven — Implied vol 90% Delta -0.536 ≈54% ITM Gamma 0.078 Theta -0.076 Vega 0.023 Open interest — OI effective date — Model this put
6	1	40.1%	0.219	$0.05	$0.50	$0.50		—	$1.95	$4.80	-0.594	98.5%	—	—
Call · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:20.514 UTC Last $0.50 Breakeven $32.50 Implied vol 40.1% Delta 0.219 ≈22% ITM Gamma 0.13 Theta -0.027 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:07:53.981 UTC Last — Breakeven — Implied vol 98.5% Delta -0.594 ≈59% ITM Gamma 0.069 Theta -0.081 Vega 0.022 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.40	$0.20		$6.42	$3.10	$4.30	-0.703	80.4%	2	17
Call · $33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:49.509 UTC Last $0.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:55:48.874 UTC Last $6.42 Breakeven $26.58 Implied vol 80.4% Delta -0.703 ≈70% ITM Gamma 0.076 Theta -0.058 Vega 0.02 Open interest 17 OI effective date Sep 3, 2026 Model this put
4	13	—	—	$0.00	$0.25	$0.10		—	$3.60	$6.90	-0.665	120.2%	—	—
Call · $34 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 13:30:42.866 UTC Last $0.10 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:40.996 UTC Last — Breakeven — Implied vol 120.2% Delta -0.665 ≈66% ITM Gamma 0.054 Theta -0.093 Vega 0.021 Open interest — OI effective date — Model this put
41	3	—	—	$0.00	$0.05	$0.30		$12.00	$5.00	$6.20	-0.766	97.9%	5	6
Call · $35 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 16:57:39.685 UTC Last $0.30 Breakeven $35.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.841 UTC Last $12.00 Breakeven $23.00 Implied vol 97.9% Delta -0.766 ≈77% ITM Gamma 0.055 Theta -0.063 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.95	—		—	$5.60	$8.90	-0.701	143.4%	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:07:53.981 UTC Last — Breakeven — Implied vol 143.4% Delta -0.701 ≈70% ITM Gamma 0.043 Theta -0.106 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		$13.10	$6.50	$9.90	-0.719	151.3%	1	1
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 17:39:43.496 UTC Last $13.10 Breakeven $23.90 Implied vol 151.3% Delta -0.719 ≈72% ITM Gamma 0.039 Theta -0.108 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		—	$7.60	$10.80	-0.731	161.2%	—	—
Call · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:13:00.699 UTC Last — Breakeven — Implied vol 161.2% Delta -0.731 ≈73% ITM Gamma 0.036 Theta -0.113 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$8.60	$11.80	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:35:01.145 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$9.60	$12.80	—	—	—	—
Call · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:35:27.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.90	$0.05		$21.98	$10.40	$13.90	—	—	2	1
Call · $41 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:20.514 UTC Last $0.05 Breakeven $41.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-04 19:58:52.912 UTC Last $21.98 Breakeven $19.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.90	$0.05		—	$11.60	$14.80	—	—	—	—
Call · $42 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:20.511 UTC Last $0.05 Breakeven $42.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:35:27.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.90	$0.05		$21.79	$12.40	$15.90	—	—	1	1
Call · $43 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:20.527 UTC Last $0.05 Breakeven $43.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:58:45.010 UTC Last $21.79 Breakeven $21.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		$23.22	$13.40	$16.90	—	—	2	3
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 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 May 4, 2026 Quote as of 2026-09-04 19:58:45.010 UTC Last $23.22 Breakeven $20.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$0.00	$0.90	$1.79		$16.50	$14.40	$17.90	—	—	2	2
Call · $45 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:20.511 UTC Last $1.79 Breakeven $46.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:54.020 UTC Last $16.50 Breakeven $28.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		—	$15.40	$18.80	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.515 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 Unknown Quote as of 2026-09-04 17:59:55.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$17.04	$16.40	$19.80	—	—	2	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.527 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 Jan 27, 2026 Quote as of 2026-09-04 17:59:55.050 UTC Last $17.04 Breakeven $29.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$17.40	$20.80	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 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 17:59:55.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$25.42	$18.50	$21.90	—	—	2	5
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.514 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 Jun 10, 2026 Quote as of 2026-09-04 19:06:18.781 UTC Last $25.42 Breakeven $23.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		—	$19.40	$22.80	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.515 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 17:59:55.050 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$22.22	$20.40	$23.90	—	—	3	3
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:58:45.010 UTC Last $22.22 Breakeven $28.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 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 27, 2026–Sep 4, 2026; 31 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 24 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.