YMAX · Yieldmax Universe Fund Of Option Income Etfs ETF

Alerts for YMAX

$7.69 +0.00 (+0.00%) At close · Sep 4

Options Chain

Underlying $7.69 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 30 contracts · mixed daily-bar sessions · Jul 28, 2026–Sep 4, 2026; 11 unknown

Put / call OI

2.04

Put-heavy positioning

Open interest

410

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$8.00

$0.31 above spot

ATM implied vol

21.4%

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
—	4	—	—	$6.30	$7.10	$6.50		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.273 UTC Last $6.50 Breakeven $7.50 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 16:34:25.999 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$5.30	$6.10	$5.64		—	$0.00	$0.15	—	—	—	—
Call · $2 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.104 UTC Last $5.64 Breakeven $7.64 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 19:56:18.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$4.30	$5.10	$4.65		—	$0.00	$0.15	—	—	—	—
Call · $3 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:35.981 UTC Last $4.65 Breakeven $7.65 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 19:55:02.380 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$3.30	$4.10	$3.40		—	$0.00	$0.35	—	—	—	—
Call · $4 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:35.785 UTC Last $3.40 Breakeven $7.40 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 19:55:02.381 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$2.30	$3.10	$2.40		—	$0.00	$0.35	—	—	—	—
Call · $5 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:35.569 UTC Last $2.40 Breakeven $7.40 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 19:55:02.363 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	56%	0.992	$1.30	$2.10	$1.78		—	$0.00	$0.10	—	—	—	—
Call · $6 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:35.173 UTC Last $1.78 Breakeven $7.78 Implied vol 56% Delta 0.992 ≈99% ITM Gamma 0.027 Theta -0.001 Vega 0 Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.230 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	2	21.4%	0.991	$0.40	$1.00	$0.70		$0.05	$0.00	$0.05	—	—	1	8
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.70 Breakeven $7.70 Implied vol 21.4% Delta 0.991 ≈99% ITM Gamma 0.075 Theta -0.001 Vega 0 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:49:52.544 UTC Last $0.05 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
Underlying $7.69
38	1	—	—	$0.00	$0.05	$0.03		$0.65	$0.00	$0.95	—	—	5	210
Call · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 16:30:01.639 UTC Last $0.03 Breakeven $8.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:54:50.247 UTC Last $0.65 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 210 OI effective date Sep 3, 2026 Model this put
37	36	—	—	$0.00	$0.05	$0.01		$1.00	$1.05	$1.50	—	—	2	8
Call · $9 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:30:03.750 UTC Last $0.01 Breakeven $9.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $1.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.05	$0.05		$2.64	$1.70	$3.20	-0.83	128.9%	10	43
Call · $10 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 13:42:05.893 UTC Last $0.05 Breakeven $10.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.431 UTC Last $2.64 Breakeven $7.36 Implied vol 128.9% Delta -0.83 ≈83% ITM Gamma 0.135 Theta -0.017 Vega 0.004 Open interest 43 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$3.00	$3.90	—	—	—	—
Call · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:53:21.532 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 19:59:55.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—		—	$4.00	$4.90	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.145 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 19:59:55.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.10		$6.09	$5.00	$5.90	—	—	6	6
Call · $13 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 13:30:20.765 UTC Last $0.10 Breakeven $13.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:55.431 UTC Last $6.09 Breakeven $6.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	3	—	—	$0.00	$0.30	$0.05		$6.58	$6.00	$6.90	—	—	1	—
Call · $14 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:02.381 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.431 UTC Last $6.58 Breakeven $7.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.05	$0.03		—	$7.00	$7.90	—	—	—	—
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:30:00.659 UTC Last $0.03 Breakeven $15.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.431 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 · Jul 28, 2026–Sep 4, 2026; 11 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.