Options Chain for CANAAN INC SPONSORED ADS (CAN) - $1.79 as of 2/21/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.50 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 290 | 3.01 | 0.99 | 0.03 | 0.00 | 2/6/2025 | 2/21/2025 3:59:58 PM EST |
| 1.00 | 0.70 | 0.80 | 0.87 | +0.02 | +2.36% | 20 | 488 | 1.38 | 0.89 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 1.50 | 0.40 | 0.50 | 0.44 | -0.06 | -12.00% | 145 | 1,370 | 1.44 | 0.69 | 0.38 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 186 | 7,884 | 1.47 | 0.50 | 0.42 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.50 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 126 | 3,643 | 1.61 | 0.35 | 0.38 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 193 | 2,471 | 1.91 | 0.25 | 0.32 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.15 | 0.11 | -0.02 | -15.39% | 7 | 690 | 1.92 | 0.18 | 0.26 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,900 | 1.85 | 0.13 | 0.21 | 0.00 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 10 | 528 | 2.00 | 0.10 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,578 | 2.13 | 0.07 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 553 | 2.52 | 0.05 | 0.10 | 0.00 | 2/18/2025 | 2/21/2025 3:59:58 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 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 6.19 | -0.01 | 0.03 | 0.00 | 11/11/2024 | 2/21/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 456 | 2.05 | -0.11 | 0.20 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 1.50 | 0.25 | 0.30 | 0.29 | +0.05 | +20.84% | 56 | 218 | 1.50 | -0.31 | 0.38 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.00 | 0.55 | 0.60 | 0.57 | +0.06 | +11.77% | 5 | 415 | 1.45 | -0.50 | 0.42 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 2.50 | 0.95 | 1.00 | 0.90 | -0.10 | -10.00% | 2 | 508 | 1.49 | -0.65 | 0.38 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 3.00 | 1.40 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 50 | 1.68 | -0.75 | 0.32 | 0.00 | 1/30/2025 | 2/21/2025 3:59:58 PM EST |
| 3.50 | 1.85 | 1.95 | 1.76 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.82 | 0.26 | 0.00 | 1/7/2025 | 2/21/2025 3:59:58 PM EST |
| 4.00 | 2.35 | 2.45 | % | 0 | 0 | 2.14 | -0.87 | 0.21 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 4.50 | 2.80 | 2.90 | % | 0 | 0 | 2.04 | -0.90 | 0.17 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.00 | 2.85 | 3.40 | % | 0 | 0 | 2.19 | -0.93 | 0.13 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 5.50 | 3.80 | 3.90 | % | 0 | 0 | 2.32 | -0.95 | 0.10 | 0.00 | 2/21/2025 3:59:58 PM EST |