TSLY · Yieldmax Tsla Option Income Strategy ETF ETF

Alerts for TSLY

$22.09 -0.77 (-3.37%) At close · Sep 4

Options Chain

Underlying $22.09 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 52 contracts · mixed daily-bar sessions · Jul 20, 2026–Sep 4, 2026; 25 unknown

Put / call OI

2.47

Put-heavy positioning

Open interest

545

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$23.00

$0.91 above spot

ATM implied vol

31.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 13d Oct 16 41d Nov 20 76d Jan 15 132d Feb 19 167d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	2	—	—	$9.50	$10.80	$9.50		—	$0.00	$0.10	—	—	—	—
Call · $12 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:32.379 UTC Last $9.50 Breakeven $21.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.50	$9.80	—		—	$0.00	$0.05	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.50	$8.80	—		—	$0.00	$0.75	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.282 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.50	$7.80	—		—	$0.00	$0.75	—	—	—	—
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	91.9%	0.975	$5.50	$6.80	—		—	$0.00	$0.75	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.187 UTC Last — Breakeven — Implied vol 91.9% Delta 0.975 ≈97% ITM Gamma 0.016 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	76.6%	0.971	$4.50	$5.80	—		—	$0.00	$0.75	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.346 UTC Last — Breakeven — Implied vol 76.6% Delta 0.971 ≈97% ITM Gamma 0.021 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.454 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.60	$4.30	—		$0.30	$0.00	$0.75	—	—	1	1
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.274 UTC Last $0.30 Breakeven $17.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	62.2%	0.912	$2.55	$3.90	—		$0.10	$0.00	$0.70	—	—	1	17
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.345 UTC Last — Breakeven — Implied vol 62.2% Delta 0.912 ≈91% ITM Gamma 0.062 Theta -0.018 Vega 0.007 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.102 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	42.5%	0.903	$1.55	$2.85	—		$0.13	$0.05	$0.30	-0.146	53.2%	1	34
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.956 UTC Last — Breakeven — Implied vol 42.5% Delta 0.903 ≈90% ITM Gamma 0.097 Theta -0.014 Vega 0.007 Open interest — OI effective date — Model this call Put · $20 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:18.375 UTC Last $0.13 Breakeven $19.87 Implied vol 53.2% Delta -0.146 ≈15% ITM Gamma 0.103 Theta -0.019 Vega 0.01 Open interest 34 OI effective date Sep 3, 2026 Model this put
—	3	20.2%	0.916	$0.95	$1.35	$1.24		$0.15	$0.00	$0.45	—	—	26	87
Call · $21 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.475 UTC Last $1.24 Breakeven $22.24 Implied vol 20.2% Delta 0.916 ≈92% ITM Gamma 0.183 Theta -0.007 Vega 0.006 Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.775 UTC Last $0.15 Breakeven $20.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
39	20	21.9%	0.56	$0.30	$0.55	$0.35		$0.70	$0.55	$0.70	-0.457	41.2%	22	155
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $0.35 Breakeven $22.35 Implied vol 21.9% Delta 0.56 ≈56% ITM Gamma 0.433 Theta -0.015 Vega 0.016 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.731 UTC Last $0.70 Breakeven $21.30 Implied vol 41.2% Delta -0.457 ≈46% ITM Gamma 0.231 Theta -0.025 Vega 0.017 Open interest 155 OI effective date Sep 3, 2026 Model this put
Underlying $22.09
71	24	27.3%	0.232	$0.10	$0.20	$0.14		$0.78	$1.25	$1.60	-0.63	54.2%	1	14
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:12.769 UTC Last $0.14 Breakeven $23.14 Implied vol 27.3% Delta 0.232 ≈23% ITM Gamma 0.268 Theta -0.014 Vega 0.013 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:02.444 UTC Last $0.78 Breakeven $22.22 Implied vol 54.2% Delta -0.63 ≈63% ITM Gamma 0.167 Theta -0.031 Vega 0.016 Open interest 14 OI effective date Sep 3, 2026 Model this put
18	4	—	—	$0.00	$0.10	$0.05		$1.60	$1.65	$3.20	-0.699	73.4%	1	3
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.549 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:49:59.017 UTC Last $1.60 Breakeven $22.40 Implied vol 73.4% Delta -0.699 ≈70% ITM Gamma 0.114 Theta -0.039 Vega 0.015 Open interest 3 OI effective date Sep 3, 2026 Model this put
14	13	—	—	$0.00	$0.10	$0.07		$3.59	$2.60	$4.30	-0.733	91.7%	1	1
Call · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:31:39.342 UTC Last $0.07 Breakeven $25.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:49:59.017 UTC Last $3.59 Breakeven $21.41 Implied vol 91.7% Delta -0.733 ≈73% ITM Gamma 0.086 Theta -0.046 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$0.00	$0.20	$0.05		$5.57	$3.60	$5.30	-0.759	106.6%	1	2
Call · $26 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.242 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 17:48:33.845 UTC Last $5.57 Breakeven $20.43 Implied vol 106.6% Delta -0.759 ≈76% ITM Gamma 0.07 Theta -0.051 Vega 0.013 Open interest 2 OI effective date Sep 3, 2026 Model this put
6	5	—	—	$0.00	$0.75	$0.05		$5.77	$4.50	$6.30	-0.788	116.1%	40	45
Call · $27 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:55.050 UTC Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 17:47:16.457 UTC Last $5.77 Breakeven $21.23 Implied vol 116.1% Delta -0.788 ≈79% ITM Gamma 0.06 Theta -0.052 Vega 0.012 Open interest 45 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$6.95	$5.50	$7.20	-0.813	124.1%	5	8
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 13:31:03.808 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 Aug 20, 2026 Quote as of 2026-09-04 19:58:07.209 UTC Last $6.95 Breakeven $21.05 Implied vol 124.1% Delta -0.813 ≈81% ITM Gamma 0.052 Theta -0.051 Vega 0.011 Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$7.93	$6.50	$8.20	—	—	2	2
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.709 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 Aug 17, 2026 Quote as of 2026-09-04 19:59:56.616 UTC Last $7.93 Breakeven $21.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		$8.85	$7.50	$9.20	—	—	1	1
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.372 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 Aug 19, 2026 Quote as of 2026-09-04 19:59:24.276 UTC Last $8.85 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.01		$9.65	$8.50	$10.20	—	—	2	2
Call · $31 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 13:32:28.794 UTC Last $0.01 Breakeven $31.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:57:39.432 UTC Last $9.65 Breakeven $21.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$9.55	$9.50	$11.20	—	—	1	6
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 13:31:39.342 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 Sep 3, 2026 Quote as of 2026-09-04 19:59:15.704 UTC Last $9.55 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$10.50	$12.20	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 14:02:30.864 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 19:59:59.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		$10.90	$11.50	$13.20	—	—	4	2
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 13:31:08.280 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 Jul 20, 2026 Quote as of 2026-09-04 19:58:55.605 UTC Last $10.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—		—	$12.50	$14.20	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.391 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 19:59:41.328 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		$15.60	$13.50	$15.20	—	—	1	1
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.483 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 Aug 12, 2026 Quote as of 2026-09-04 19:59:35.353 UTC Last $15.60 Breakeven $20.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.20	—		$14.20	$14.50	$16.20	—	—	13	7
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.575 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 Sep 3, 2026 Quote as of 2026-09-04 19:58:52.278 UTC Last $14.20 Breakeven $22.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 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; 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.