PYPY · Yieldmax Pypl Option Income Strategy ETF ETF

Alerts for PYPY

$26.96 -0.46 (-1.69%) At close · Sep 4

Options Chain

Underlying $26.96 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 11 days to expiry · 32 contracts · mixed daily-bar sessions · Aug 28, 2026–Aug 31, 2026; 30 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

$26.00

$0.96 below spot

ATM implied vol

54%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 11d Oct 16 39d Jan 15 130d Apr 16 221d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	81.6%	0.962	$4.80	$7.30	—		—	$0.00	$1.15	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.681 UTC Last — Breakeven — Implied vol 81.6% Delta 0.962 ≈96% ITM Gamma 0.021 Theta -0.016 Vega 0.004 Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	68.7%	0.956	$3.80	$6.30	—		—	$0.00	$1.15	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.479 UTC Last — Breakeven — Implied vol 68.7% Delta 0.956 ≈96% ITM Gamma 0.028 Theta -0.015 Vega 0.005 Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.139 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.1%	0.948	$2.80	$5.30	—		—	$0.00	$1.15	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.275 UTC Last — Breakeven — Implied vol 56.1% Delta 0.948 ≈95% ITM Gamma 0.039 Theta -0.014 Vega 0.005 Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	43.7%	0.936	$1.80	$4.30	—		—	$0.00	$1.15	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.992 UTC Last — Breakeven — Implied vol 43.7% Delta 0.936 ≈94% ITM Gamma 0.059 Theta -0.013 Vega 0.006 Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	34.4%	0.897	$0.85	$3.30	—		—	$0.00	$1.20	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.836 UTC Last — Breakeven — Implied vol 34.4% Delta 0.897 ≈90% ITM Gamma 0.107 Theta -0.015 Vega 0.009 Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.798 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.00	$0.50		—	$0.00	$1.40	—	—	—	—
Call · $26 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:30:15.885 UTC Last $0.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.370 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $26.96
1	1	—	—	$0.00	$1.50	$0.30		—	$0.00	$1.90	—	—	—	—
Call · $27 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:30:15.886 UTC Last $0.30 Breakeven $27.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.033 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.30	—		—	$0.30	$3.00	-0.628	54%	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.667 UTC Last — Breakeven — Implied vol 54% Delta -0.628 ≈63% ITM Gamma 0.143 Theta -0.04 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—		—	$1.15	$4.20	-0.685	72.2%	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.841 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:55.388 UTC Last — Breakeven — Implied vol 72.2% Delta -0.685 ≈69% ITM Gamma 0.101 Theta -0.05 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$2.15	$5.00	-0.742	80.7%	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.246 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:34.749 UTC Last — Breakeven — Implied vol 80.7% Delta -0.742 ≈74% ITM Gamma 0.082 Theta -0.051 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$3.10	$6.00	-0.773	91.9%	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 14:55:06.094 UTC Last — Breakeven — Implied vol 91.9% Delta -0.773 ≈77% ITM Gamma 0.067 Theta -0.054 Vega 0.015 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$4.00	$7.00	-0.801	100.1%	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.385 UTC Last — Breakeven — Implied vol 100.1% Delta -0.801 ≈80% ITM Gamma 0.057 Theta -0.054 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$5.00	$8.00	-0.815	111%	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.385 UTC Last — Breakeven — Implied vol 111% Delta -0.815 ≈82% ITM Gamma 0.049 Theta -0.057 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$6.00	$9.00	-0.827	121.2%	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.098 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.321 UTC Last — Breakeven — Implied vol 121.2% Delta -0.827 ≈83% ITM Gamma 0.043 Theta -0.06 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$7.00	$10.00	-0.836	130.8%	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.560 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:35.321 UTC Last — Breakeven — Implied vol 130.8% Delta -0.836 ≈84% ITM Gamma 0.039 Theta -0.063 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$8.00	$11.00	—	—	—	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.028 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 19:56:35.385 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 28, 2026–Aug 31, 2026; 30 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.