Options Chain for CANAAN INC SPONSORED ADS (CAN) - $0.89 as of 11/14/2025 9:01:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.35 | 0.65 | 0.50 | 0.40 | -0.04 | -9.10% | 1.00 | 129 | 595 | 0.00 | 0.94 | 0.28 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.18 | 13,340 | 2,421 | 1.69 | 0.58 | 0.83 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.05 | 517 | 6,614 | 1.79 | 0.32 | 0.68 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 154 | 4,960 | 2.10 | 0.16 | 0.46 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 815 | 3,772 | 2.46 | 0.08 | 0.27 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.03 | 9 | 1,053 | 2.74 | 0.04 | 0.16 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 12 | 1,725 | 2.97 | 0.04 | 0.13 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 129 | 4.79 | 0.01 | 0.06 | 0.00 | 10/28/2025 | 11/14/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 78 | 8.52 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 11/14/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 589 | 8.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.06 | 28 | 13 | 2.37 | -0.06 | 0.28 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.23 | 29 | 11,022 | 1.76 | -0.42 | 0.83 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.05 | +8.34% | 0.45 | 14 | 729 | 3.05 | -0.68 | 0.68 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 2.00 | 1.05 | 1.30 | 1.18 | 1.13 | +0.08 | +7.62% | 0.59 | 2 | 235 | 4.22 | -0.84 | 0.46 | 0.00 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 2.50 | 1.25 | 2.00 | 1.63 | 1.56 | 0.00 | 0.00% | 0.65 | 0 | 4 | 6.70 | -0.92 | 0.27 | 0.00 | 11/12/2025 | 11/14/2025 4:00:04 PM EST |
| 3.00 | 1.75 | 2.50 | 2.13 | 2.00 | 0.00 | 0.00% | 0.71 | 0 | 8 | 7.12 | -0.96 | 0.16 | 0.00 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 3.50 | 2.00 | 3.20 | 2.60 | % | 0.74 | 0 | 0 | 0.00 | -0.96 | 0.13 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 4.00 | 2.50 | 3.70 | 3.10 | % | 0.78 | 0 | 0 | 0.00 | -0.99 | 0.06 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 5.00 | 3.30 | 5.00 | 4.15 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 6.00 | 4.30 | 6.00 | 5.15 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 7.00 | 5.40 | 6.90 | 6.15 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |