Breaking News

YieldMax COIN Option Income Strategy ETF (CONY)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

9.04 -0.04 -0.44%

16:39:09 - Real-time Cboe. Currency in USD

Type: ETF

Market: United States

Issuer: YieldMax ETFs

Asset Class: Equity

Volume: 7,198,980
Bid/Ask: 0.00 / 0.00
Day's Range: 8.95 - 9.23

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

Jul 24, 2025 15:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
2	2%	1.95	2.1	1	7.00	0.05	0.05%	0	0.05	11
CONY Call 7.00 Exp: Aug 15, 2025 Last: 2 Chg.: 2% SymbolCONY\|20250815\|7.00C Delta0.9246 Imp Vol0.7774 Bid1.95 Gamma0.0825 Theoretical2.1 Ask2.1 Theta-0.0063 Intrinsic Value2.06 Volume1 Vega0.0031 Time Value-0.06 Open Interest26 Rho0.0038 Delta / Theta-146.7505 CONY Put 7.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0.05% SymbolCONY\|20250815\|7.00P Delta-0.0655 Imp Vol0.7337 Bid0 Gamma0.0785 Theoretical0.05 Ask0.05 Theta-0.0046 Intrinsic Value-2.06 Volume11 Vega0.0028 Time Value2.11 Open Interest120 Rho-0.0004 Delta / Theta14.1187
1.07	1.07%	1.1	1.15	40	8.00	0.1	0.1%	0.05	0.15	93
CONY Call 8.00 Exp: Aug 15, 2025 Last: 1.07 Chg.: 1.07% SymbolCONY\|20250815\|8.00C Delta0.8567 Imp Vol0.4966 Bid1.1 Gamma0.2056 Theoretical1.125 Ask1.15 Theta-0.0064 Intrinsic Value1.06 Volume40 Vega0.005 Time Value0.01 Open Interest18 Rho0.004 Delta / Theta-133.1441 CONY Put 8.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0.1% SymbolCONY\|20250815\|8.00P Delta-0.1554 Imp Vol0.5245 Bid0.05 Gamma0.2058 Theoretical0.1 Ask0.15 Theta-0.0061 Intrinsic Value-1.06 Volume93 Vega0.0053 Time Value1.16 Open Interest840 Rho-0.0008 Delta / Theta25.3216
0.4	0.4%	0.4	0.45	245	9.00	0.37	0.37%	0.35	0.4	1,285
CONY Call 9.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 0.4% SymbolCONY\|20250815\|9.00C Delta0.5388 Imp Vol0.4297 Bid0.4 Gamma0.4174 Theoretical0.4 Ask0.45 Theta-0.0091 Intrinsic Value0.06 Volume245 Vega0.0088 Time Value0.34 Open Interest86 Rho0.0027 Delta / Theta-59.1064 CONY Put 9.00 Exp: Aug 15, 2025 Last: 0.37 Chg.: 0.37% SymbolCONY\|20250815\|9.00P Delta-0.4634 Imp Vol0.4419 Bid0.35 Gamma0.4079 Theoretical0.37 Ask0.4 Theta-0.0084 Intrinsic Value-0.06 Volume1,285 Vega0.0088 Time Value0.43 Open Interest1,326 Rho-0.0023 Delta / Theta55.3692
					9.06	Price @ Jul 24, 2025 15:22 GMT
0.1	0.1%	0.1	0.15	310	10.00	1.05	1.05%	1.05	1.1	470
CONY Call 10.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0.1% SymbolCONY\|20250815\|10.00C Delta0.1931 Imp Vol0.4451 Bid0.1 Gamma0.2781 Theoretical0.1 Ask0.15 Theta-0.0063 Intrinsic Value-0.94 Volume310 Vega0.0061 Time Value1.04 Open Interest2,169 Rho0.001 Delta / Theta-30.4866 CONY Put 10.00 Exp: Aug 15, 2025 Last: 1.05 Chg.: 1.05% SymbolCONY\|20250815\|10.00P Delta-0.8271 Imp Vol0.4261 Bid1.05 Gamma0.2772 Theoretical1.05 Ask1.1 Theta-0.0048 Intrinsic Value0.94 Volume470 Vega0.0056 Time Value0.11 Open Interest2,091 Rho-0.0032 Delta / Theta172.1659
0.05	0.05%	0.05	0.1	243	11.00	2.05	2.05%	1.95	2.05	13
CONY Call 11.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0.05% SymbolCONY\|20250815\|11.00C Delta0.0906 Imp Vol0.5674 Bid0.05 Gamma0.1299 Theoretical0.05 Ask0.1 Theta-0.0048 Intrinsic Value-1.94 Volume243 Vega0.0036 Time Value1.99 Open Interest1,817 Rho0.0005 Delta / Theta-19.0673 CONY Put 11.00 Exp: Aug 15, 2025 Last: 2.05 Chg.: 2.05% SymbolCONY\|20250815\|11.00P Delta-0.8761 Imp Vol0.6616 Bid1.95 Gamma0.1427 Theoretical2.05 Ask2.05 Theta-0.0061 Intrinsic Value1.94 Volume13 Vega0.0045 Time Value0.11 Open Interest956 Rho-0.0036 Delta / Theta144.6466
0.05	0.05%	0	0.05	5	12.00	3.1	3.1%	2.95	3.1	1
CONY Call 12.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0.05% SymbolCONY\|20250815\|12.00C Delta0.0729 Imp Vol0.7455 Bid0 Gamma0.0839 Theoretical0.05 Ask0.05 Theta-0.0053 Intrinsic Value-2.94 Volume5 Vega0.0031 Time Value2.99 Open Interest925 Rho0.0004 Delta / Theta-13.8345 CONY Put 12.00 Exp: Aug 15, 2025 Last: 3.1 Chg.: 3.1% SymbolCONY\|20250815\|12.00P Delta-0.8612 Imp Vol0.9704 Bid2.95 Gamma0.1045 Theoretical3.1 Ask3.1 Theta-0.0099 Intrinsic Value2.94 Volume1 Vega0.0049 Time Value0.16 Open Interest766 Rho-0.0042 Delta / Theta86.7107

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	4,888.34	+20.87	+0.43%
NSE All Share	133,199.97	+642.54	+0.48%
US 30	44,844.9	-165.4	-0.37%
US 500	6,373.6	+14.6	+0.23%
FTSE 100	9,136.34	+74.85	+0.83%
DAX	24,279.65	+62.55	+0.26%
South Africa Top 40	92,258.28	-198.72	-0.21%

Brent Oil	69.30	+0.79	+1.15%
Crude Oil WTI	66.17	+0.92	+1.41%
Gold	3,377.00	-20.60	-0.61%
Silver	39.258	-0.245	-0.62%
Copper	5.8003	-0.0192	-0.33%
London Cocoa	5,465.00	+114.00	+2.13%
London Wheat	178.75	-1.25	-0.69%

Nigeria 10Y	15.958	0.000	0.00%
Nigeria 2Y	16.900	+0.000	+0.00%
U.K. 10Y	4.6220	-0.0190	-0.41%
Germany 10Y	2.6980	+0.0050	+0.19%
U.S. 10Y	4.402	+0.013	+0.30%
U.S. 5Y	3.961	+0.025	+0.64%
U.S. 2Y	3.912	+0.028	+0.72%

Fidelitybk	20.600	-0.700	-3.29%
Zenith Bank	73.20	+1.70	+2.38%
UBA	46.55	-0.15	-0.32%
First HoldCo	35.15	+3.15	+9.84%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.400	+0.180	+2.89%
Dangote Cement	490.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	YieldMax COIN Opt.	9.04	-0.04	-0.44%