YMAG · Yieldmax Magnificent 7 Fund Of Option Income ETF ETF

Alerts for YMAG

$11.28 -0.05 (-0.44%) At close · Sep 4

Options Chain

Underlying $11.28 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 4, 2026; 25 unknown

Put / call OI

4.44

Put-heavy positioning

Open interest

245

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$12.00

$0.72 above spot

ATM implied vol

22.5%

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 Jan 15 132d Apr 16 223d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	3	—	—	$9.00	$9.70	$9.30		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.797 UTC Last $9.30 Breakeven $11.30 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 13:31:36.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$8.00	$8.70	$8.30		—	$0.00	$0.30	—	—	—	—
Call · $3 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.685 UTC Last $8.30 Breakeven $11.30 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 19:50:08.732 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$7.00	$7.70	$7.35		—	$0.00	$0.30	—	—	—	—
Call · $4 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.576 UTC Last $7.35 Breakeven $11.35 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 18:26:18.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$6.00	$6.70	$6.35		—	$0.00	$0.30	—	—	—	—
Call · $5 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.466 UTC Last $6.35 Breakeven $11.35 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 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$5.00	$5.70	$5.35		—	$0.00	$0.30	—	—	—	—
Call · $6 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:04.353 UTC Last $5.35 Breakeven $11.35 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 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.00	$4.70	—		—	$0.00	$0.30	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.242 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 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	86.4%	0.986	$3.00	$3.60	$3.20		—	$0.00	$0.30	—	—	—	—
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:10.354 UTC Last $3.20 Breakeven $11.20 Implied vol 86.4% Delta 0.986 ≈99% ITM Gamma 0.019 Theta -0.003 Vega 0.001 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.95	$2.60	—		—	$0.00	$0.30	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.498 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 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	33.6%	0.975	$1.15	$1.45	$1.24		$0.05	$0.00	$0.10	—	—	5	4
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:07.214 UTC Last $1.24 Breakeven $11.24 Implied vol 33.6% Delta 0.975 ≈97% ITM Gamma 0.083 Theta -0.003 Vega 0.001 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:58:30.205 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
34	1	9.3%	0.935	$0.15	$0.45	$0.32		$0.10	$0.05	$0.30	-0.335	35.7%	10	147
Call · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:53.278 UTC Last $0.32 Breakeven $11.32 Implied vol 9.3% Delta 0.935 ≈93% ITM Gamma 0.641 Theta -0.002 Vega 0.003 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.10 Breakeven $10.90 Implied vol 35.7% Delta -0.335 ≈34% ITM Gamma 0.479 Theta -0.01 Vega 0.008 Open interest 147 OI effective date Sep 3, 2026 Model this put
Underlying $11.28
8	3	—	—	$0.00	$0.05	$0.01		$0.75	$0.75	$1.10	-0.696	56.6%	6	47
Call · $12 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:02.701 UTC Last $0.01 Breakeven $12.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $0.75 Breakeven $11.25 Implied vol 56.6% Delta -0.696 ≈70% ITM Gamma 0.29 Theta -0.015 Vega 0.007 Open interest 47 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$2.01	$1.55	$2.20	-0.805	79.8%	2	2
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 13:30:32.880 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 Aug 19, 2026 Quote as of 2026-09-04 16:33:49.022 UTC Last $2.01 Breakeven $10.99 Implied vol 79.8% Delta -0.805 ≈80% ITM Gamma 0.163 Theta -0.017 Vega 0.006 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$2.55	$3.20	-0.839	104.5%	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.140 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 16:33:49.022 UTC Last — Breakeven — Implied vol 104.5% Delta -0.839 ≈84% ITM Gamma 0.11 Theta -0.02 Vega 0.005 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.30	$0.05		—	$3.60	$4.20	—	—	—	—
Call · $15 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.673 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:50:01.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$0.05		—	$4.60	$5.20	—	—	—	—
Call · $16 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.673 UTC Last $0.05 Breakeven $16.05 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 19:50:01.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$5.60	$6.20	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 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 19:50:00.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$0.05		—	$6.60	$7.20	—	—	—	—
Call · $18 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.673 UTC Last $0.05 Breakeven $18.05 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 19:50:00.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$7.60	$8.20	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 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 19:50:01.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		—	$8.40	$9.20	—	—	—	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 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 Unknown Quote as of 2026-09-04 16:33:49.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—		—	$9.40	$10.20	—	—	—	—
Call · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.757 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 Unknown Quote as of 2026-09-04 16:33:49.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$0.05		—	$10.40	$11.20	—	—	—	—
Call · $22 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 18:26:18.066 UTC Last $0.05 Breakeven $22.05 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 16:33:49.022 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 3, 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.