Cboe Global Markets

CAN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CANAAN INC. SPONSORED ADR (can)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
0.7427
Ask: 
0.744
Vol: 
30,684,645
Last: 
0.74
Change: 
-0.0671 (+-8.3875%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 20
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.26
-0.04
0.2
0.3
88
2.72
0.9534
0.5144
423
CAN 1.000
0.04
+0.015
0
0.05
236
3
0.1675
1.2532
4043
CAN 1.500
0.02
+0
0
0.05
0
5.13
0.0687
0.4283
2830
CAN 2.000
0.03
+0
0
0.05
0
6.44
0.0448
0.2492
20
Fri Aug 01 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.03
+0.005
0
0.05
82
4.11
-0.047
0.5147
173
CAN 1.000
0.25
+0.025
0.25
0.3
112
2.71
-0.8342
1.2561
756
CAN 1.500
0
+0
0
2.2
0
0
-0.9328
0.4294
0
CAN 2.000
1.15
+0
1.2
1.55
0
0
-0.9567
0.2505
3
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.3
+0
0.2
0.3
1
1.58
0.9413
0.5688
38
CAN 1.000
0.04
+0.015
0
0.05
5
1.8
0.2203
1.263
1630
CAN 1.500
0.03
+0.005
0
0.05
6
3.09
0.0831
0.4704
1895
CAN 2.000
0
+0
0
0.05
0
3.88
0.0488
0.2625
0
Fri Aug 08 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.03
+0
0
0.05
0
2.49
-0.06
0.57
7
CAN 1.000
0.25
+0
0
0.5
0
0
-0.7831
1.2696
141
CAN 1.500
0
+0
0.6
1.05
0
4.29
-0.9209
0.4786
0
CAN 2.000
0
+0
1.1
1.55
0
5.18
-0.9557
0.2702
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.27
-0.03
0
0.3
33
0
0.912
0.6308
1618
CAN 1.000
0.05
-0.025
0
0.05
1,169
1.8
0.3495
1.1489
5168
CAN 1.500
0.02
-0.005
0
0.05
5
2.36
0.1649
0.6204
2985
CAN 2.000
0.03
+0.005
0
0.05
15
2.98
0.1034
0.3952
106
Fri Aug 15 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.05
+0
0
0.05
0
1.99
-0.1088
0.6382
208
CAN 1.000
0.28
+0.005
0.25
0.35
61
1.91
-0.6788
1.1721
328
CAN 1.500
0.55
+0
0.65
0.9
0
2.49
-0.8648
0.6416
20
CAN 2.000
1
+0
1.1
1.3
0
0
-0.9266
0.4104
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.3
-0.025
0
1.35
5
0
0.8761
0.5694
19
CAN 1.000
0.07
-0.005
0.05
0.1
130
1.83
0.3814
1.1186
2208
CAN 1.500
0.05
+0.025
0
0.05
2
1.98
0.1949
0.6524
132
CAN 2.000
0.04
-0.01
0
0.1
13
3.01
0.134
0.4437
64
Fri Aug 22 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.01
+0
0
0.2
0
3.26
-0.1545
0.5757
1
CAN 1.000
0.3
+0.125
0.25
0.35
101
1.67
-0.6598
1.1528
21
CAN 1.500
0
+0
0
1.25
0
0
-0.8487
0.6827
0
CAN 2.000
1.15
+0
1.1
1.75
0
4.98
-0.9093
0.4683
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.28
+0.08
0.15
0.35
301
0
0.8873
0.6281
63
CAN 1.000
0.07
-0.005
0.05
0.1
382
1.66
0.3712
1.0762
2389
CAN 1.500
0.05
+0
0
0.05
0
1.78
0.1888
0.6311
1314
CAN 2.000
0.03
+0.005
0
0.05
4
2.25
0.124
0.4225
491
Fri Aug 29 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0
+0
0
0.25
0
3.28
-0.128
0.6336
0
CAN 1.000
0.27
+0
0
0.55
0
1.07
-0.65
1.0956
16
CAN 1.500
0.65
+0
0.1
2.8
0
0
-0.8346
0.6507
11
CAN 2.000
0
+0
1.1
2.4
0
8.5
-0.9009
0.4449
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.