Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

7.13 -0.05 -0.63%

16:42:56 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 4,880,710
Bid/Ask: 0.00 / 0.00
Day's Range: 7.12 - 7.25

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

YieldMax COIN Option Income Strategy Options Chain

Get free option data for CONY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the YieldMax COIN Option Income Strategy ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 12, 2025 15:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2	2.35	0	5.00	0.03	0.03%	0	0.05	2
CONY Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250919\|5.00C Delta0.986 Imp Vol1.2318 Bid2 Gamma0.0291 Theoretical2.175 Ask2.35 Theta-0.0037 Intrinsic Value2.17 Volume0 Vega0.0004 Time Value-2.17 Open Interest308 Rho0.0009 Delta / Theta-267.4512 CONY Put 5.00 Exp: Sep 19, 2025 Last: 0.03 Chg.: 0.03% SymbolCONY\|20250919\|5.00P Delta-0.0423 Imp Vol1.6136 Bid0 Gamma0.0563 Theoretical0.03 Ask0.05 Theta-0.0103 Intrinsic Value-2.17 Volume2 Vega0.0009 Time Value2.2 Open Interest264 Rho-0.0001 Delta / Theta4.1159
1.15	1.15%	1.1	1.25	23	6.00	0.02	0.02%	0	0.05	10
CONY Call 6.00 Exp: Sep 19, 2025 Last: 1.15 Chg.: 1.15% SymbolCONY\|20250919\|6.00C Delta0.9779 Imp Vol0.6545 Bid1.1 Gamma0.0812 Theoretical1.175 Ask1.25 Theta-0.0031 Intrinsic Value1.17 Volume23 Vega0.0005 Time Value-0.02 Open Interest302 Rho0.0011 Delta / Theta-311.4846 CONY Put 6.00 Exp: Sep 19, 2025 Last: 0.02 Chg.: 0.02% SymbolCONY\|20250919\|6.00P Delta-0.0546 Imp Vol0.833 Bid0 Gamma0.1338 Theoretical0.02 Ask0.05 Theta-0.0065 Intrinsic Value-1.17 Volume10 Vega0.0011 Time Value1.19 Open Interest1,039 Rho-0.0001 Delta / Theta8.4191
0.21	0.21%	0.2	0.25	96	7.00	0.25	0.25%	0.2	0.25	126
CONY Call 7.00 Exp: Sep 19, 2025 Last: 0.21 Chg.: 0.21% SymbolCONY\|20250919\|7.00C Delta0.7506 Imp Vol0.2641 Bid0.2 Gamma1.2116 Theoretical0.21 Ask0.25 Theta-0.0066 Intrinsic Value0.17 Volume96 Vega0.0031 Time Value0.04 Open Interest4,399 Rho0.001 Delta / Theta-114.5466 CONY Put 7.00 Exp: Sep 19, 2025 Last: 0.25 Chg.: 0.25% SymbolCONY\|20250919\|7.00P Delta-0.3959 Imp Vol0.8388 Bid0.2 Gamma0.4634 Theoretical0.25 Ask0.25 Theta-0.0226 Intrinsic Value-0.17 Volume126 Vega0.0038 Time Value0.42 Open Interest1,905 Rho-0.0005 Delta / Theta17.5344
					7.17	Price @ Sep 12, 2025 15:22 GMT
0.03	0.03%	0	0.05	18	8.00	1.1	1.1%	1.1	1.3	33
CONY Call 8.00 Exp: Sep 19, 2025 Last: 0.03 Chg.: 0.03% SymbolCONY\|20250919\|8.00C Delta0.1064 Imp Vol0.6136 Bid0 Gamma0.3015 Theoretical0.03 Ask0.05 Theta-0.0081 Intrinsic Value-0.83 Volume18 Vega0.0018 Time Value0.86 Open Interest3,225 Rho0.0001 Delta / Theta-13.1837 CONY Put 8.00 Exp: Sep 19, 2025 Last: 1.1 Chg.: 1.1% SymbolCONY\|20250919\|8.00P Delta-0.6764 Imp Vol1.4253 Bid1.1 Gamma0.2545 Theoretical1.1 Ask1.3 Theta-0.0357 Intrinsic Value0.83 Volume33 Vega0.0036 Time Value0.27 Open Interest1,537 Rho-0.0009 Delta / Theta18.9452
0	0%	0	0.05	0	9.00	2.1	2.1%	1.95	2.3	5
CONY Call 9.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250919\|9.00C Delta0.0965 Imp Vol1.186 Bid0 Gamma0.1453 Theoretical0.05 Ask0.05 Theta-0.0145 Intrinsic Value-1.83 Volume0 Vega0.0017 Time Value1.83 Open Interest2,263 Rho0.0001 Delta / Theta-6.6797 CONY Put 9.00 Exp: Sep 19, 2025 Last: 2.1 Chg.: 2.1% SymbolCONY\|20250919\|9.00P Delta-0.7461 Imp Vol2.0461 Bid1.95 Gamma0.1581 Theoretical2.1 Ask2.3 Theta-0.0458 Intrinsic Value1.83 Volume5 Vega0.0032 Time Value0.27 Open Interest1,732 Rho-0.0011 Delta / Theta16.3077
0	0%	0	0.05	0	10.00	0	0%	2.9	3.4	0
CONY Call 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250919\|10.00C Delta0.0775 Imp Vol1.5689 Bid0 Gamma0.0932 Theoretical0.05 Ask0.05 Theta-0.0162 Intrinsic Value-2.83 Volume0 Vega0.0014 Time Value2.83 Open Interest1,224 Rho0.0001 Delta / Theta-4.7841 CONY Put 10.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolCONY\|20250919\|10.00P Delta-0.759 Imp Vol2.7031 Bid2.9 Gamma0.1164 Theoretical3.15 Ask3.4 Theta-0.0589 Intrinsic Value2.83 Volume0 Vega0.0031 Time Value-2.83 Open Interest347 Rho-0.0013 Delta / Theta12.8891

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CONY Comments

Write your thoughts about YieldMax COIN Option Income Strategy ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,120.44	-5.95	-0.12%
NSE All Share	140,545.69	-111.60	-0.08%
US 30	45,925.0	-182.8	-0.40%
US 500	6,585.7	-1.8	-0.03%
FTSE 100	9,280.55	-17.03	-0.18%
DAX	23,694.19	+0.86	+0.00%
South Africa Top 40	97,036.58	+507.24	+0.53%

Brent Oil	67.44	+1.07	+1.61%
Crude Oil WTI	63.26	+0.89	+1.43%
Gold	3,684.67	+11.07	+0.30%
Silver	42.867	+0.718	+1.70%
Copper	4.6548	-0.0032	-0.07%
London Cocoa	5,269.00	+164.00	+3.21%
London Wheat	166.55	+0.60	+0.36%

Nigeria 10Y	16.629	+0.000	+0.00%
Nigeria 2Y	17.586	+0.000	+0.00%
U.K. 10Y	4.6660	+0.0550	+1.19%
Germany 10Y	2.7126	-0.0014	-0.05%
U.S. 10Y	4.073	+0.062	+1.55%
U.S. 5Y	3.642	+0.064	+1.79%
U.S. 2Y	3.572	+0.043	+1.22%

Fidelitybk	21.050	+0.400	+1.94%
Zenith Bank	68.00	+1.00	+1.49%
UBA	48.70	+0.60	+1.25%
First HoldCo	31.60	+0.60	+1.94%
Guaranty Trust Holding	93.00	+0.35	+0.38%
Sterling Bank	7.900	+0.400	+5.33%
Dangote Cement	511.20	-16.80	-3.18%

Recent Quotes

Name	Price	Chg.	Chg. %
YieldMax COIN Opt.	7.13	-0.05	-0.63%
GS Put 2953.368 U.	1.000	0.000	0.00%
Momentum Focus 5 .	41.145	+0.075	+0.18%
Optimum Corp Sup-.	0.000	0.000	0.00%
Nomura Foreign Eq.	23,259.000	+52.000	+0.22%
AXR	24.00	+1.75	+7.87%
Allianz Global In.	28.986	+0.673	+2.38%
L&G Multi Strateg.	10.36	+0.10	+0.96%