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)

2025-06-03 11:40:43 ET (Delayed)
Bid: 
0.6249
Ask: 
0.625
Vol: 
24,452,615
Last: 
0.62
Change: 
+0.0249 (+4.15%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 16
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.15
+0.075
0
0.2
39
0
0.8789
1.488
170
CAN 1.000
0.03
+0.005
0
0.05
20
4.63
0.1489
0.996
2932
CAN 1.500
0.04
+0
0
0.05
0
6.89
0.0901
0.4835
52
CAN 2.000
0
+0
0
0.05
0
8.3
0.0709
0.3359
0
Fri Jun 06 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.01
+0
0
0.35
0
0
-0.131
1.5077
3
CAN 1.000
0.36
-0.04
0.35
0.4
20
0
-0.8657
0.9966
620
CAN 1.500
0.89
+0
0.35
1.3
0
0
-0.9214
0.4805
20
CAN 2.000
0
+0
0.7
3.5
0
0
-0.9396
0.3328
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.16
+0.035
0.1
0.2
323
1.52
0.8484
1.3758
718
CAN 1.000
0.03
+0.005
0
0.05
61
2.55
0.2154
1.0696
858
CAN 1.500
0.04
+0
0
0.05
0
3.82
0.1422
0.586
75
CAN 2.000
0
+0
0
0.05
0
4.61
0.1166
0.4299
0
Fri Jun 13 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.03
+0.005
0
0.05
138
1.97
-0.1728
1.4017
143
CAN 1.000
0.39
-0.035
0.35
0.45
60
2.84
-0.8119
1.0936
492
CAN 1.500
0.86
+0
0.2
1.1
0
0
-0.8819
0.5974
0
CAN 2.000
0
+0
0.95
3.5
0
0
-0.9061
0.4372
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.13
+0
0
0.2
0
0
0.8414
1.3434
689
CAN 1.000
0.03
+0.005
0
0.05
60
1.96
0.2191
1.0729
3993
CAN 1.500
0.04
+0
0
0.05
0
2.94
0.115
0.545
159
CAN 2.000
0.03
+0
0
0.05
0
3.55
0.0795
0.3613
22
Fri Jun 20 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.05
+0
0
0.05
0
1.52
-0.18
1.3656
3
CAN 1.000
0.43
+0.005
0.35
0.45
60
2.21
-0.8107
1.1054
745
CAN 1.500
0.75
+0
0.8
0.9
0
0
-0.9143
0.5729
100
CAN 2.000
1.3
+0
1.25
1.4
0
0
-0.9496
0.3866
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.19
+0
0
0.7
0
4.93
0.8382
1.1992
3
CAN 1.000
0.03
+0
0
0.05
0
1.61
0.2623
1.1032
1904
CAN 1.500
0.05
+0
0
0.05
0
2.44
0.1669
0.6296
104
CAN 2.000
0.05
+0
0
0.05
0
2.96
0.1328
0.4618
101
Fri Jun 27 2025
Strike
CAN 0.500
CAN 1.000
CAN 1.500
CAN 2.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CAN 0.500
0.05
+0
0
0.05
0
1.32
-0.1996
1.2289
1
CAN 1.000
0.38
+0
0
0.45
0
0
-0.7897
1.161
535
CAN 1.500
0
+0
0.55
3
0
0
-0.8815
0.6628
0
CAN 2.000
0
+0
1.05
3.5
0
0
-0.9137
0.4827
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.