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)

2025-07-09 09:33:32 ET (Delayed)
Bid: 
0.7291
Ask: 
0.7294
Vol: 
1,238,781
Last: 
0.73
Change: 
+0.0093 (+1.2917%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.29
+0
0
0.3
0
0
0.9452
0.6202
1023
CAN 1.000
0.03
+0
0
0.05
0
4.08
0.1554
1.23
2509
CAN 1.500
0
+0
0
0.05
0
6.9
0.063
0.4133
0
CAN 2.000
0.02
+0
0
1.3
0
0
0.0408
0.2387
79
Fri Jul 11 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.02
+0
0
0.05
0
5.35
-0.0637
0.6236
1007
CAN 1.000
0.29
+0
0.2
0.4
0
4.53
-0.8644
1.2325
1220
CAN 1.500
0
+0
0.15
1.5
0
0
-0.9502
0.3942
0
CAN 2.000
0
+0
0.65
2.5
0
0
-0.9696
0.2195
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.25
+0
0.1
0.3
0
0
0.9163
0.6866
2538
CAN 1.000
0.05
+0.025
0
0.05
1
1.99
0.2608
1.252
7862
CAN 1.500
0.02
+0
0
0.05
0
3.39
0.1557
0.6049
1410
CAN 2.000
0.08
+0
0
0.05
0
4.25
0.1238
0.4238
1416
Fri Jul 18 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.03
+0
0
0.05
0
2.68
-0.1011
0.6955
250
CAN 1.000
0.3
+0
0.25
0.35
0
2.33
-0.7653
1.2756
1257
CAN 1.500
0.91
+0
0.4
1.05
0
0
-0.8664
0.6167
174
CAN 2.000
1.4
+0
0.85
1.6
0
0
-0.8968
0.4321
2
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.26
+0
0
0.3
0
0
0.8792
0.7608
302
CAN 1.000
0.05
+0.025
0
0.05
3
1.59
0.2584
1.1445
581
CAN 1.500
0.04
+0
0
0.05
0
2.64
0.1561
0.5779
1
CAN 2.000
0.05
+0
0
0.05
0
3.28
0.1235
0.4088
36
Fri Jul 25 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.02
+0
0
0.05
0
1.95
-0.1214
0.7318
240
CAN 1.000
0.4
+0
0
0.35
0
0
-0.7326
1.1356
22
CAN 1.500
0.9
+0
0.45
2.85
0
0
-0.834
0.576
1
CAN 2.000
0
+0
0.6
3.4
0
0
-0.8669
0.4101
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.