RBLY · Yieldmax Rblx Option Income Strategy ETF ETF

Alerts for RBLY

$9.63 +0.34 (+3.68%) At close · Sep 4

Options Chain

Underlying $9.63 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 66 contracts · mixed daily-bar sessions · Feb 23, 2026–Aug 24, 2026; 57 unknown

Put / call OI

2.00

Put-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$21.00

$11.37 above spot

ATM implied vol

95.9%

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 12d Oct 16 40d Dec 18 103d Mar 19 194d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$7.60	$9.30	—		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.595 UTC Last — Breakeven — 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 13:31:01.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.60	$8.30	—		—	$0.00	$0.90	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.307 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 19:47:34.695 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$7.30	—		—	$0.00	$0.90	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.080 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 19:55:07.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$6.30	—		—	$0.00	$0.90	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.856 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 19:55:06.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$5.30	—		—	$0.00	$0.90	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.628 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 19:55:06.531 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.65	$4.30	—		—	$0.00	$0.90	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.278 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 19:55:05.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.65	$3.30	—		—	$0.00	$0.90	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.735 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 19:55:04.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.65	$2.30	—		$0.20	$0.00	$0.95	—	—	1	1
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:04.459 UTC Last $0.20 Breakeven $7.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.40	—		—	$0.00	$1.10	—	—	—	1
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.337 UTC Last — Breakeven — 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 19:55:04.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $9.63
—	—	—	—	$0.00	$0.95	—		—	$0.05	$1.75	-0.544	95.9%	—	—
Call · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.081 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 18:31:29.536 UTC Last — Breakeven — Implied vol 95.9% Delta -0.544 ≈54% ITM Gamma 0.228 Theta -0.026 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$1.00	$2.70	-0.654	133.8%	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 13:31:01.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol 133.8% Delta -0.654 ≈65% ITM Gamma 0.152 Theta -0.034 Vega 0.007 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$1.95	$3.70	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.702 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$2.95	$4.70	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.944 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$3.90	$5.70	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.472 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$4.00	$4.90	$6.70	—	—	1	1
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.712 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 Mar 31, 2026 Quote as of 2026-09-04 16:30:01.086 UTC Last $4.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		—	$5.90	$7.70	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.061 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$6.90	$8.70	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.301 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 Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$7.90	$9.70	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.520 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$8.90	$10.70	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.629 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		$9.00	$9.90	$11.70	—	—	1	1
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.685 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 Feb 23, 2026 Quote as of 2026-09-04 16:30:01.086 UTC Last $9.00 Breakeven $11.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		$9.90	$10.90	$12.70	—	—	1	2
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.846 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 Feb 23, 2026 Quote as of 2026-09-04 16:30:01.086 UTC Last $9.90 Breakeven $11.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.90	—		—	$11.90	$13.70	—	—	—	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.898 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 16:30:01.086 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		—	$12.90	$14.70	—	—	—	—
Call · $23 Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:08.061 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$13.90	$15.70	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.115 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$14.90	$16.70	—	—	—	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.275 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$15.90	$17.70	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.90	$0.05		—	$16.90	$18.70	—	—	—	—
Call · $27 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:55:08.479 UTC Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 15:47:13.485 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$17.90	$19.70	—	—	—	—
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.529 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$18.90	$20.70	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.579 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.90	$0.05		—	$19.90	$21.70	—	—	—	—
Call · $30 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:55:08.731 UTC Last $0.05 Breakeven $30.05 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.90	—		—	$20.90	$22.70	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:55:08.782 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$0.00	$0.90	$0.05		—	$21.90	$23.70	—	—	—	—
Call · $32 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:57:11.762 UTC Last $0.05 Breakeven $32.05 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 16:30:01.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$0.00	$0.90	$0.05		—	$22.90	$24.70	—	—	—	—
Call · $33 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:57:33.958 UTC Last $0.05 Breakeven $33.05 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 15:47:13.481 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 · Feb 23, 2026–Aug 24, 2026; 57 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 22 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.