NFLY · Yieldmax Nflx Option Income Strategy ETF ETF

Alerts for NFLY

$7.64 -0.31 (-3.90%) At close · Sep 4

Options Chain

Underlying $7.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 30 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 25 unknown

Put / call OI

0.00

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$7.00

$0.64 below spot

ATM implied vol

74.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Nov 20 75d Feb 19 166d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	1	—	—	$6.00	$7.40	$6.80		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.391 UTC Last $6.80 Breakeven $7.80 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 13:30:45.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$6.40	—		—	$0.00	$0.65	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.216 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 19:55:02.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.20	$5.40	—		—	$0.00	$0.65	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.041 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 19:55:02.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.20	$4.40	—		—	$0.00	$0.65	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.868 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 19:55:02.393 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.20	$3.40	—		—	$0.00	$0.65	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.296 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 19:55:02.265 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	139.4%	0.862	$1.20	$2.40	—		—	$0.00	$0.65	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.901 UTC Last — Breakeven — Implied vol 139.4% Delta 0.862 ≈86% ITM Gamma 0.114 Theta -0.018 Vega 0.003 Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	7	74.5%	0.766	$0.20	$1.40	$0.91		—	$0.00	$0.50	—	—	—	—
Call · $7 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.492 UTC Last $0.91 Breakeven $7.91 Implied vol 74.5% Delta 0.766 ≈77% ITM Gamma 0.297 Theta -0.014 Vega 0.004 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 13:30:45.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $7.64
1	1	—	—	$0.00	$0.25	$0.10		—	$0.00	$0.50	—	—	—	—
Call · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:30.252 UTC Last $0.10 Breakeven $8.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:30:07.250 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.05	$0.02		—	$0.80	$1.90	-0.995	34.7%	—	—
Call · $9 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:18:44.478 UTC Last $0.02 Breakeven $9.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:10.304 UTC Last — Breakeven — Implied vol 34.7% Delta -0.995 ≈99% ITM Gamma 0.032 Theta 0.001 Vega 0 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$1.70	$2.90	—	—	—	—
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 13:30:45.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:57.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$0.45	$0.10		—	$2.70	$3.90	—	—	—	—
Call · $11 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 13:30:45.460 UTC Last $0.10 Breakeven $11.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:57.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$3.70	$4.90	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.634 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 19:55:57.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$4.60	$5.90	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.812 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 19:55:57.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$5.60	$6.90	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.056 UTC Last — Breakeven — 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 19:55:57.478 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.65	—		—	$6.60	$7.90	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.169 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 Unknown Quote as of 2026-09-04 19:55:57.478 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; 25 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.