Options Chain for CANAAN INC SPONSORED ADS (CAN) - $2.14 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.60 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 1.00 | 1.10 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 18 | 2.47 | 0.96 | 0.08 | 0.00 | 1/14/2025 | 1/21/2025 3:59:51 PM EST |
| 1.50 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 111 | 1.64 | 0.84 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 2.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 679 | 1.59 | 0.65 | 0.37 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 2.50 | 0.25 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 1,193 | 1.63 | 0.46 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,245 | 1.68 | 0.32 | 0.35 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 3.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 342 | 1.77 | 0.22 | 0.28 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 72 | 1.73 | 0.16 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 311 | 2.12 | 0.11 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 109 | 2.30 | 0.07 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.08 | 0.05 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 238 | 2.21 | 0.04 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | -0.04 | 0.08 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 156 | 1.87 | -0.16 | 0.25 | 0.00 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 2.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 311 | 1.64 | -0.35 | 0.37 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 2.50 | 0.60 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 209 | 1.67 | -0.54 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 3.00 | 0.65 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 159 | 0.97 | -0.68 | 0.35 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 3.50 | 1.40 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.54 | -0.78 | 0.28 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 4.00 | 1.85 | 2.00 | % | 0 | 0 | 1.59 | -0.84 | 0.22 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 4.50 | 2.35 | 2.45 | % | 0 | 0 | 1.55 | -0.89 | 0.17 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.00 | 2.85 | 2.95 | % | 0 | 0 | 2.18 | -0.93 | 0.13 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 5.50 | 3.30 | 3.40 | % | 0 | 0 | 2.66 | -0.95 | 0.10 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 6.00 | 3.70 | 3.90 | % | 0 | 0 | 2.81 | -0.96 | 0.08 | 0.00 | 1/21/2025 3:59:51 PM EST |