NVDY · Yieldmax Nvda Option Income Strategy ETF ETF

Alerts for NVDY

$12.98 +0.06 (+0.46%) At close · Sep 4

Options Chain

Underlying $12.98 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 13 unknown

Put / call OI

0.80

Balanced positioning

Open interest

2,675

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$13.00

$0.02 above spot

ATM implied vol

22.6%

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 Jan 15 131d Feb 19 166d Jan 21 502d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	413	—	—	$9.50	$10.60	$9.20		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $9.20 Breakeven $12.20 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 13:38:10.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$8.40	$9.70	$8.45		—	$0.00	$0.10	—	—	—	—
Call · $4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:55.376 UTC Last $8.45 Breakeven $12.45 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 17:26:48.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$7.40	$8.70	$7.28		—	$0.00	$0.15	—	—	—	—
Call · $5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $7.28 Breakeven $12.28 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 13:54:14.182 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$6.40	$7.70	$6.45		—	$0.00	$0.15	—	—	—	—
Call · $6 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:55.378 UTC Last $6.45 Breakeven $12.45 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 17:26:48.524 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$5.50	$6.60	$5.40		—	$0.00	$0.25	—	—	—	—
Call · $7 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:55.378 UTC Last $5.40 Breakeven $12.40 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 13:59:54.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.40	$5.60	—		—	$0.00	$0.60	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.378 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 19:59:56.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.40	$4.60	$3.81		—	$0.00	$0.35	—	—	—	—
Call · $9 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:24.485 UTC Last $3.81 Breakeven $12.81 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 13:30:04.942 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$2.55	$3.20	$2.79		$0.06	$0.00	$0.40	—	—	5	10
Call · $10 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $2.79 Breakeven $12.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:59:54.945 UTC Last $0.06 Breakeven $9.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	2	73.9%	0.905	$1.55	$2.60	$1.84		$0.02	$0.00	$0.40	—	—	6	98
Call · $11 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:03.164 UTC Last $1.84 Breakeven $12.84 Implied vol 73.9% Delta 0.905 ≈91% ITM Gamma 0.097 Theta -0.013 Vega 0.004 Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:05:32.950 UTC Last $0.02 Breakeven $10.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
90	16	—	—	$0.70	$1.15	$1.00		$0.05	$0.00	$0.10	—	—	13	372
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $1.00 Breakeven $13.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:59.650 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 372 OI effective date Sep 3, 2026 Model this put
Underlying $12.98
1.2k	148	13.5%	0.499	$0.10	$0.15	$0.10		$0.35	$0.20	$0.40	-0.491	31.7%	15	436
Call · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $0.10 Breakeven $13.10 Implied vol 13.5% Delta 0.499 ≈50% ITM Gamma 1.252 Theta -0.006 Vega 0.009 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $0.35 Breakeven $12.65 Implied vol 31.7% Delta -0.491 ≈49% ITM Gamma 0.534 Theta -0.012 Vega 0.009 Open interest 436 OI effective date Sep 3, 2026 Model this put
120	1	—	—	$0.00	$0.05	$0.05		$1.20	$1.05	$1.90	-0.644	90.8%	1	132
Call · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:00.590 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.337 UTC Last $1.20 Breakeven $12.80 Implied vol 90.8% Delta -0.644 ≈64% ITM Gamma 0.174 Theta -0.032 Vega 0.009 Open interest 132 OI effective date Sep 3, 2026 Model this put
112	50	—	—	$0.00	$0.05	$0.02		$3.05	$1.60	$2.70	-0.834	76%	6	72
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 16:24:30.283 UTC Last $0.02 Breakeven $15.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $3.05 Breakeven $11.95 Implied vol 76% Delta -0.834 ≈83% ITM Gamma 0.139 Theta -0.017 Vega 0.006 Open interest 72 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.20		$3.55	$2.55	$3.90	-0.825	110.7%	5	19
Call · $16 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 13:30:41.742 UTC Last $0.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $3.55 Breakeven $12.45 Implied vol 110.7% Delta -0.825 ≈83% ITM Gamma 0.099 Theta -0.027 Vega 0.006 Open interest 19 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$4.31	$3.60	$4.90	—	—	1	11
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 13:30:00.594 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 14, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $4.31 Breakeven $12.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$5.90	$4.50	$5.90	—	—	6	7
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.081 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 Aug 11, 2026 Quote as of 2026-09-04 19:59:59.760 UTC Last $5.90 Breakeven $12.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$0.00	$0.05	$0.05		$6.80	$5.50	$6.90	—	—	8	9
Call · $19 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 13:30:04.942 UTC Last $0.05 Breakeven $19.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:58:55.373 UTC Last $6.80 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$7.80	$6.60	$7.90	—	—	8	7
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 17:26:48.525 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 Aug 11, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $7.80 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$8.80	$7.60	$8.90	—	—	8	7
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 17:59:54.913 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 Aug 11, 2026 Quote as of 2026-09-04 19:58:55.374 UTC Last $8.80 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.10	—		$9.80	$8.50	$9.90	—	—	2	8
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 13:38:10.725 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 Aug 11, 2026 Quote as of 2026-09-04 19:58:55.376 UTC Last $9.80 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$0.05	$0.05		$11.50	$9.50	$10.90	—	—	8	4
Call · $23 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 13:30:00.791 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:58:55.376 UTC Last $11.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 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 · Jul 20, 2026–Sep 4, 2026; 13 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.