Dark

CONY
YieldMax COIN Option Income Strategy ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:59 PM EDT

18.46USD+2.271%(+0.41)316,200

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:54:30 AM EDT

18.65USD+1.021%(+0.19)626

After-hours

Aug 4, 2026 4:57:30 PM EDT

18.48USD+0.108%(+0.02)12,001

OverviewOption ChainHistoricalExchangesShortsTrends

Adjustments

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7	80	172	62

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
48 C	0	0%	0			CONY261016C00048000
47 C	0	0%	0			CONY261016C00047000
46 C	0	0%	0			CONY261016C00046000
45 C	0.30	0%	2	2	03-19	CONY261016C00045000
44 C	0	0%	0			CONY261016C00044000
43 C	0	0%	0			CONY261016C00043000
42 C	0	0%	0			CONY261016C00042000
41 C	0	0%	0			CONY261016C00041000
40 C	0	0%	0			CONY261016C00040000
39 C	0	0%	0			CONY261016C00039000
38 C	0.10	0%	5	5	06-09	CONY261016C00038000
37 C	0	0%	0			CONY261016C00037000
36 C	0	0%	0			CONY261016C00036000
35 C	0	0%	0			CONY261016C00035000
34 C	0.54	0%	1	1	05-20	CONY261016C00034000
33 C	0.75	0%	1	0	06-18	CONY261016C00033000
32 C	0.30	-53.85%	1	1	07-08	CONY261016C00032000
31 C	0	0%	0			CONY261016C00031000
30 C	0.19	-5.00%	2	6	07-16	CONY261016C00030000
29 C	0	0%	0			CONY261016C00029000
28 C	0.05	-50.00%	11	17	06-26	CONY261016C00028000
27 C	1.60	+11.11%	1	2	05-15	CONY261016C00027000
26 C	2.03	-3.33%	1	7	05-06	CONY261016C00026000
25 C	2.80	-48.15%	15	15	05-13	CONY261016C00025000
24 C	0	0%	0			CONY261016C00024000
23 C	0	0%	0			CONY261016C00023000
22 C	0.75	-45.65%	15	17	07-29	CONY261016C00022000
21 C	0.70	+27.27%	5	5	07-24	CONY261016C00021000
20 C	0.55	-45.00%	2	2	08-03	CONY261016C00020000
19 C	0	0%	0			CONY261016C00019000
18 C	0	0%	0			CONY261016C00018000
17 C	1.15	-60.34%	1	2	07-31	CONY261016C00017000
16 C	0	0%	0			CONY261016C00016000
15 C	5.43	+11.04%	4	5	06-09	CONY261016C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
48 P	30.84	+0.78%	4	5	06-22	CONY261016P00048000
47 P	31.29	+3.44%	2	5	07-13	CONY261016P00047000
46 P	29.05	+12.29%	8	6	06-08	CONY261016P00046000
45 P	28.18	+13.08%	2	3	06-08	CONY261016P00045000
44 P	27.01	+13.30%	2	8	06-08	CONY261016P00044000
43 P	26.08	+13.89%	2	6	06-08	CONY261016P00043000
42 P	25.30	+15.31%	2	5	06-08	CONY261016P00042000
41 P	24.30	+16.05%	6	4	06-08	CONY261016P00041000
40 P	23.65	+4.74%	1	3	07-08	CONY261016P00040000
39 P	22.72	+19.70%	3	2	07-08	CONY261016P00039000
38 P	18.90	0%	6	3	05-20	CONY261016P00038000
37 P	20.65	+2.23%	1	4	07-14	CONY261016P00037000
36 P	19.88	+22.11%	2	5	07-13	CONY261016P00036000
35 P	15.35	+10.04%	4	5	05-20	CONY261016P00035000
34 P	14.44	0%	8	4	05-20	CONY261016P00034000
33 P	13.44	0%	8	4	05-20	CONY261016P00033000
32 P	14.20	+13.51%	5	3	06-17	CONY261016P00032000
31 P	13.45	0%	1	1	06-15	CONY261016P00031000
30 P	13.55	+21.42%	2	3	06-03	CONY261016P00030000
29 P	12.56	0%	2	2	07-10	CONY261016P00029000
28 P	12.00	+12.68%	4	7	07-24	CONY261016P00028000
27 P	9.65	+23.24%	1	2	06-15	CONY261016P00027000
26 P	9.30	+11.11%	1	1	05-18	CONY261016P00026000
25 P	10.10	+10.38%	18	10	07-31	CONY261016P00025000
24 P	8.50	+5.59%	1	1	07-24	CONY261016P00024000
23 P	6.55	0%	1	1	07-15	CONY261016P00023000
22 P	5.90	-0.84%	6	23	07-15	CONY261016P00022000
21 P	5.48	-13.02%	5	12	07-15	CONY261016P00021000
20 P	5.30	+17.78%	1	20	08-03	CONY261016P00020000
19 P	4.20	-8.70%	2	14	08-03	CONY261016P00019000
18 P	2.50	+17.92%	2	23	07-27	CONY261016P00018000
17 P	1.81	-29.57%	1	28	07-30	CONY261016P00017000
16 P	1.35	0%	1	1	07-22	CONY261016P00016000
15 P	0.55	-40.86%	1	10	07-31	CONY261016P00015000

.dark-mode .PPqdH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPqdH9{ color: #333333; background-color: white; border: 2px solid #333333; }CONYYieldMax COIN Option Income Strategy ETFstock NYSE ETF