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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
0.6655
Ask: 
0.67
Vol: 
49,498,348
Last: 
0.67
Change: 
+0.0054 (+0.8182%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 16
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.17
-0.03
0.1
0.2
15
0
0.8707
1.1082
67
CAN 1.000
0.03
+0.005
0
0.05
160
2.85
0.2133
1.0922
1698
CAN 1.500
0.01
-0.015
0
0.05
3
4.4
0.1387
0.5717
1896
CAN 2.000
0.02
-0.005
0
0.05
1
5.37
0.1139
0.4144
3
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
0.01
+0
0
0.05
0
2.59
-0.1393
1.1207
17
CAN 1.000
0.33
+0.03
0.3
1.4
169
2.29
-0.8013
1.096
290
CAN 1.500
0
+0
0.75
2.2
0
0
-0.873
0.5683
0
CAN 2.000
0
+0
1.3
2.5
0
0
-0.8966
0.4099
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.16
-0.04
0.15
0.2
27
1.26
0.8592
1.0825
1701
CAN 1.000
0.01
-0.015
0
0.05
1
2.01
0.2438
1.0885
6103
CAN 1.500
0.02
+0
0
0.05
0
3.11
0.1488
0.5859
2988
CAN 2.000
0.01
+0
0
0.05
0
3.79
0.1162
0.4189
120
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
1.84
-0.1523
1.0929
208
CAN 1.000
0.37
+0.045
0.35
0.4
30
2.39
-0.7726
1.1055
489
CAN 1.500
0.55
+0
0.8
0.9
0
2.69
-0.8663
0.5943
20
CAN 2.000
1.39
+0.04
1.3
1.4
6
3.33
-0.8984
0.4242
6
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.24
+0
0
0.25
0
0
0.8352
1.0474
33
CAN 1.000
0.04
+0
0
0.05
0
1.65
0.2741
1.0505
3284
CAN 1.500
0.05
+0
0
0.05
0
2.55
0.1676
0.5998
131
CAN 2.000
0.04
+0
0
0.05
0
3.11
0.1293
0.434
77
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
0.35
0
4.74
-0.171
1.0528
1
CAN 1.000
0.3
+0
0
0.4
0
0
-0.7351
1.0619
122
CAN 1.500
0
+0
0.75
2.95
0
0
-0.8422
0.6106
0
CAN 2.000
1.15
+0
1.25
3.5
0
0
-0.881
0.4452
2
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.15
+0.025
0
0.3
38
0
0.8408
1.0158
340
CAN 1.000
0.05
+0.025
0
0.05
200
1.41
0.2126
1.1113
6038
CAN 1.500
0.05
+0
0
0.05
0
2.19
0.0561
0.3853
1314
CAN 2.000
0.03
+0
0
1.95
0
2.67
0.021
0.1584
495
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
0.05
0
1.31
-0.1734
1.0263
0
CAN 1.000
0.33
+0
0
0.45
0
0
-0.8116
1.1512
17
CAN 1.500
0.65
+0
0.75
1.15
0
3.75
-0.9718
0.3599
11
CAN 2.000
0
+0
1.15
2.4
0
0
-0.9969
0.0626
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.