YQQQ · Yieldmax Short N100 Option Income Strategy ETF ETF

Alerts for YQQQ

$9.70 -0.01 (-0.10%) At close · Sep 4

Options Chain

Underlying $9.70 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 22 contracts · mixed daily-bar sessions · Mar 26, 2026–Aug 27, 2026; 14 unknown

Put / call OI

0.04

Call-heavy positioning

Open interest

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$0.30 above spot

ATM implied vol

58.2%

market's expected move

Open interest by strike

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
—	—	—	—	$2.35	$3.10	—		—	$0.00	$0.40	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.519 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 19:59:47.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.35	$2.05	—		—	$0.00	$0.40	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.35	$1.05	—		—	$0.00	$0.20	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.819 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 18:09:07.595 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $9.70
12	1	—	—	$0.00	$0.05	$0.10		—	$0.00	$0.75	—	—	—	—
Call · $10 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 13:44:35.838 UTC Last $0.10 Breakeven $10.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 16:06:08.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.05	$0.10		—	$0.95	$1.75	-0.87	58.2%	—	—
Call · $11 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 13:30:15.537 UTC Last $0.10 Breakeven $11.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:21.527 UTC Last — Breakeven — Implied vol 58.2% Delta -0.87 ≈87% ITM Gamma 0.206 Theta -0.008 Vega 0.004 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$0.20		—	$1.95	$2.75	-0.902	85.1%	—	—
Call · $12 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 13:46:33.516 UTC Last $0.20 Breakeven $12.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:21.539 UTC Last — Breakeven — Implied vol 85.1% Delta -0.902 ≈90% ITM Gamma 0.115 Theta -0.01 Vega 0.003 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.25	$0.05		—	$2.95	$3.80	—	—	—	—
Call · $13 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:47.803 UTC Last $0.05 Breakeven $13.05 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 19:53:21.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—		$2.00	$4.20	$4.60	—	—	2	1
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.506 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 Mar 26, 2026 Quote as of 2026-09-04 19:55:47.913 UTC Last $2.00 Breakeven $12.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.30	$0.20		—	$4.90	$5.80	—	—	—	—
Call · $15 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:49.112 UTC Last $0.20 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 13:44:43.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.30	$0.01		—	$5.90	$6.80	—	—	—	—
Call · $16 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:49.606 UTC Last $0.01 Breakeven $16.01 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 13:44:43.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.20	$0.05		—	$6.90	$7.80	—	—	—	—
Call · $17 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:55:46.101 UTC Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:53:21.527 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 · Mar 26, 2026–Aug 27, 2026; 14 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.