CONY · Yieldmax Coin Option Income Strategy ETF ETF

Alerts for CONY

$20.68 -0.62 (-2.91%) At close · Sep 4

Options Chain

Underlying $20.68 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 13 days to expiry · 42 contracts · mixed daily-bar sessions · Jul 17, 2026–Sep 4, 2026; 15 unknown

Put / call OI

0.62

Call-heavy positioning

Open interest

599

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$21.00

$0.32 above spot

ATM implied vol

64.2%

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 Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	30	—	—	$10.30	$11.10	$10.20		$0.05	$0.00	$0.05	—	—	1	1
Call · $10 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:33.718 UTC Last $10.20 Breakeven $20.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:30:31.047 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.30	$10.20	—		—	$0.00	$0.35	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.743 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.30	$9.10	—		—	$0.00	$0.35	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:32.449 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.608 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$7.30	$8.20	—		$0.09	$0.00	$0.35	—	—	6	6
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:35.455 UTC Last $0.09 Breakeven $12.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	74%	0.998	$6.20	$7.20	—		$0.30	$0.00	$0.35	—	—	1	1
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.157 UTC Last — Breakeven — Implied vol 74% Delta 0.998 ≈100% ITM Gamma 0.002 Theta -0.002 Vega 0 Open interest — OI effective date — Model this call Put · $14 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:35.307 UTC Last $0.30 Breakeven $13.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	55.2%	0.999	$5.30	$6.10	—		$0.89	$0.00	$0.35	—	—	4	4
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:10.136 UTC Last — Breakeven — Implied vol 55.2% Delta 0.999 ≈100% ITM Gamma 0.001 Theta -0.002 Vega 0 Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:35.116 UTC Last $0.89 Breakeven $14.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	5	—	—	$4.30	$5.00	$4.85		$0.40	$0.00	$0.30	—	—	1	15
Call · $16 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:31.042 UTC Last $4.85 Breakeven $20.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:02.178 UTC Last $0.40 Breakeven $15.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$3.30	$4.10	$2.30		$0.23	$0.00	$0.40	—	—	1	20
Call · $17 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:25.767 UTC Last $2.30 Breakeven $19.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:21.317 UTC Last $0.23 Breakeven $16.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$2.40	$3.00	$3.11		$0.35	$0.05	$0.50	-0.157	79.8%	2	19
Call · $18 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:15.004 UTC Last $3.11 Breakeven $21.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:11.001 UTC Last $0.35 Breakeven $17.65 Implied vol 79.8% Delta -0.157 ≈16% ITM Gamma 0.077 Theta -0.028 Vega 0.009 Open interest 19 OI effective date Sep 3, 2026 Model this put
—	2	36.7%	0.899	$1.50	$2.05	$1.80		$0.26	$0.10	$0.40	-0.195	56.4%	8	57
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:22.998 UTC Last $1.80 Breakeven $20.80 Implied vol 36.7% Delta 0.899 ≈90% ITM Gamma 0.123 Theta -0.011 Vega 0.007 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $0.26 Breakeven $18.74 Implied vol 56.4% Delta -0.195 ≈19% ITM Gamma 0.125 Theta -0.023 Vega 0.011 Open interest 57 OI effective date Sep 3, 2026 Model this put
23	6	41.6%	0.685	$0.75	$1.35	$1.39		$0.62	$0.60	$0.90	-0.371	69.7%	9	56
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:18.051 UTC Last $1.39 Breakeven $21.39 Implied vol 41.6% Delta 0.685 ≈69% ITM Gamma 0.219 Theta -0.024 Vega 0.014 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.746 UTC Last $0.62 Breakeven $19.38 Implied vol 69.7% Delta -0.371 ≈37% ITM Gamma 0.139 Theta -0.039 Vega 0.015 Open interest 56 OI effective date Sep 3, 2026 Model this put
Underlying $20.68
74	26	48.6%	0.457	$0.40	$0.85	$0.57		$1.10	$1.00	$1.80	-0.507	79.7%	1	29
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.408 UTC Last $0.57 Breakeven $21.57 Implied vol 48.6% Delta 0.457 ≈46% ITM Gamma 0.209 Theta -0.03 Vega 0.016 Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:28.764 UTC Last $1.10 Breakeven $19.90 Implied vol 79.7% Delta -0.507 ≈51% ITM Gamma 0.128 Theta -0.047 Vega 0.016 Open interest 29 OI effective date Sep 3, 2026 Model this put
86	42	46.8%	0.26	$0.05	$0.50	$0.50		$2.38	$1.75	$2.65	-0.605	91.4%	2	5
Call · $22 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.349 UTC Last $0.50 Breakeven $22.50 Implied vol 46.8% Delta 0.26 ≈26% ITM Gamma 0.178 Theta -0.023 Vega 0.013 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:10.149 UTC Last $2.38 Breakeven $19.62 Implied vol 91.4% Delta -0.605 ≈60% ITM Gamma 0.108 Theta -0.051 Vega 0.015 Open interest 5 OI effective date Sep 3, 2026 Model this put
83	1	—	—	$0.00	$0.20	$0.20		—	$2.60	$3.70	-0.66	108.3%	—	—
Call · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.157 UTC Last $0.20 Breakeven $23.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.051 UTC Last — Breakeven — Implied vol 108.3% Delta -0.66 ≈66% ITM Gamma 0.087 Theta -0.058 Vega 0.014 Open interest — OI effective date — Model this put
44	1	—	—	$0.00	$0.10	$0.20		—	$3.50	$4.60	-0.708	118.7%	—	—
Call · $24 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:07:25.164 UTC Last $0.20 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.349 UTC Last — Breakeven — Implied vol 118.7% Delta -0.708 ≈71% ITM Gamma 0.074 Theta -0.059 Vega 0.013 Open interest — OI effective date — Model this put
54	1	—	—	$0.00	$0.15	$0.05		$5.70	$4.40	$5.60	-0.739	130.5%	2	3
Call · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:22:00.341 UTC Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:44.898 UTC Last $5.70 Breakeven $19.30 Implied vol 130.5% Delta -0.739 ≈74% ITM Gamma 0.064 Theta -0.062 Vega 0.013 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.10	$0.05		$9.67	$5.30	$6.60	-0.766	140.7%	1	1
Call · $26 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 13:30:35.230 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:55:38.961 UTC Last $9.67 Breakeven $16.33 Implied vol 140.7% Delta -0.766 ≈77% ITM Gamma 0.056 Theta -0.063 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$6.30	$7.80	—	—	—	—
Call · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.248 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		$9.09	$7.30	$8.60	—	—	1	4
Call · $28 Daily-bar session Unknown Quote as of 2026-09-04 13:30:20.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:09.640 UTC Last $9.09 Breakeven $18.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—		—	$8.30	$9.60	—	—	—	—
Call · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.083 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.10	—		$9.70	$9.40	$10.60	—	—	2	9
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 17:22:43.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:10.381 UTC Last $9.70 Breakeven $20.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 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 17, 2026–Sep 4, 2026; 15 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.