# YIELDMAX COIN OPTION INCOME ST (CONY) Option Chains > CONY option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 10, 2026 (end of day). ## CONY quote | Field | Value | |---|---| | Last | 13.99 | | Change | -0.37 | | Open | 14.08 | | Previous | 14.36 | | High | 14.35 | | Low | 13.76 | | Bid | - | | Ask | - | | Volume | 508,737 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | Dec 2, 2025 | | Impl Vol | 86.9% | | Hist Vol | 61.7% | | Opt Volume | 105 | | Open Int | 4,839 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 13.99. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-04-16, 2028-01-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/CONY.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | CONY 261120C00010000 | 3.70 | 4.30 | 4.55 | 4.47 | 0 | 1 | 93.56% | 0.9877 | -0.0035 | 0.0007 | 0.0148 | 0.0027 | S | | 13.00 | CONY 261120C00013000 | 0.80 | 1.30 | 3.84 | 2.59 | 0 | 0 | 39.90% | 0.8739 | -0.0096 | 0.0048 | 0.2242 | 0.0031 | S | | 14.00 | CONY 261120C00014000 | 0.15 | 0.75 | 0.70 | 2.13 | 0 | 25 | 76.32% | 0.5230 | -0.0352 | 0.0092 | 0.2254 | 0.0018 | S | | 15.00 | CONY 261120C00015000 | 0.05 | 0.45 | 0.30 | 1.74 | 0 | 20 | 72.23% | 0.3005 | -0.0291 | 0.0081 | 0.2080 | 0.0011 | S | | 16.00 | CONY 261120C00016000 | 0.00 | 0.25 | 0.05 | 1.41 | 1 | 33 | 57.23% | 0.0854 | -0.0103 | 0.0036 | 0.1178 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | CONY 261120P00012000 | 0.00 | 5.00 | 0.25 | 1.11 | 0 | 1 | 107.96% | -0.1715 | -0.0318 | 0.0059 | 0.1018 | -0.0007 | S | | 13.00 | CONY 261120P00013000 | 0.10 | 0.55 | 0.32 | 1.57 | 4 | 12 | 79.52% | -0.2664 | -0.0302 | 0.0076 | 0.1784 | -0.0011 | S | | 14.00 | CONY 261120P00014000 | 0.40 | 1.10 | 0.70 | 2.10 | 10 | 21 | 75.28% | -0.4774 | -0.0347 | 0.0092 | 0.2285 | -0.0020 | S | | 15.00 | CONY 261120P00015000 | 1.15 | 1.85 | 1.51 | 2.71 | 5 | 56 | 96.08% | -0.6401 | -0.0416 | 0.0087 | 0.1681 | -0.0029 | S | | 16.00 | CONY 261120P00016000 | 2.05 | 2.70 | 1.87 | 3.38 | 0 | 220 | 110.14% | -0.7406 | -0.0413 | 0.0075 | 0.1270 | -0.0035 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | CONY 261218C00012000 | 1.70 | 2.40 | 1.85 | 5.19 | 1 | 0 | 253.21% | 0.7250 | -0.0504 | 0.0151 | 0.0292 | 0.0052 | S | | 14.00 | CONY 261218C00014000 | 0.40 | 0.95 | 0.62 | 4.41 | 1 | 2 | 34.56% | 0.5214 | -0.0083 | 0.0180 | 0.2555 | 0.0069 | S | | 15.00 | CONY 261218C00015000 | 0.05 | 0.65 | 1.00 | 4.07 | 0 | 5 | 40.09% | 0.3190 | -0.0085 | 0.0161 | 0.1974 | 0.0043 | S | | 16.00 | CONY 261218C00016000 | 0.00 | 0.50 | 0.41 | 3.76 | 0 | 2 | 59.42% | 0.2736 | -0.0118 | 0.0150 | 0.1241 | 0.0036 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 10.00 | CONY 261218P00010000 | 0.00 | 5.00 | 0.15 | 1.75 | 0 | 2 | 81.90% | -0.0802 | -0.0072 | 0.0067 | 0.0403 | -0.0013 | S | | 13.00 | CONY 261218P00013000 | 0.70 | 1.25 | 0.97 | 3.28 | 1 | 10 | 81.59% | -0.3403 | -0.0177 | 0.0165 | 0.0996 | -0.0060 | S | | 14.00 | CONY 261218P00014000 | 1.30 | 2.00 | 1.70 | 3.87 | 0 | 27 | 94.64% | -0.4399 | -0.0221 | 0.0178 | 0.0924 | -0.0082 | S | | 15.00 | CONY 261218P00015000 | 2.05 | 2.80 | 1.85 | 4.49 | 0 | 5 | 101.31% | -0.5196 | -0.0239 | 0.0180 | 0.0872 | -0.0101 | S | | 16.00 | CONY 261218P00016000 | 2.70 | 3.70 | 2.97 | 5.15 | 0 | 2 | 93.41% | -0.6156 | -0.0211 | 0.0173 | 0.0907 | -0.0121 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | CONY 270115C00013000 | 0.70 | 1.50 | 7.13 | 6.33 | 0 | 0 | 18.25% | 0.8427 | -0.0022 | 0.0144 | 0.2230 | 0.0193 | S | | 14.00 | CONY 270115C00014000 | 0.35 | 1.05 | 1.33 | 6.01 | 0 | 2 | 29.36% | 0.5273 | -0.0054 | 0.0237 | 0.2282 | 0.0121 | S | | 15.00 | CONY 270115C00015000 | 0.05 | 0.70 | 0.40 | 5.71 | 0 | 64 | 32.58% | 0.3360 | -0.0054 | 0.0217 | 0.1883 | 0.0078 | S | | 16.00 | CONY 270115C00016000 | 0.00 | 5.00 | 0.35 | 5.44 | 0 | 37 | 41.86% | 0.2556 | -0.0061 | 0.0191 | 0.1292 | 0.0058 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 11.00 | CONY 270115P00011000 | 0.20 | 0.95 | 0.55 | 2.78 | 0 | 2 | 77.68% | -0.1851 | -0.0093 | 0.0159 | 0.0578 | -0.0057 | S | | 12.00 | CONY 270115P00012000 | 0.75 | 1.50 | 0.90 | 3.29 | 1 | 0 | 78.58% | -0.2647 | -0.0116 | 0.0195 | 0.0701 | -0.0083 | S | | 13.00 | CONY 270115P00013000 | 1.25 | 2.00 | 1.60 | 3.83 | 0 | 57 | 90.83% | -0.3500 | -0.0151 | 0.0221 | 0.0686 | -0.0118 | S | | 14.00 | CONY 270115P00014000 | 1.75 | 2.65 | 2.42 | 4.40 | 0 | 42 | 102.98% | -0.4134 | -0.0180 | 0.0232 | 0.0636 | -0.0148 | S | | 15.00 | CONY 270115P00015000 | 2.60 | 3.60 | 2.80 | 4.98 | 0 | 9 | 93.02% | -0.4907 | -0.0166 | 0.0238 | 0.0722 | -0.0175 | S | | 16.00 | CONY 270115P00016000 | 3.40 | 4.30 | 3.80 | 5.59 | 10 | 30 | 106.84% | -0.5268 | -0.0190 | 0.0237 | 0.0627 | -0.0202 | S | ## More for CONY - [Quote](https://www.optionistics.com/quotes/stock-quotes/CONY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CONY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/CONY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CONY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CONY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CONY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CONY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CONY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt