Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.11 as of 9/3/2025 8:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.60 | 6.50 | 4.55 | 4.40 | 0.00 | 0.00% | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 9/3/2025 4:00:00 PM EST |
| 2.00 | 1.10 | 5.50 | 3.30 | 4.30 | 0.00 | 0.00% | 1.65 | 0 | 215 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 3.00 | 1.50 | 3.30 | 0.00 | 0.00% | 0.50 | 0 | 196 | 3.41 | 0.99 | 0.02 | 0.00 | 8/4/2025 | 9/3/2025 4:00:00 PM EST |
| 4.00 | 1.00 | 2.15 | 1.58 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 226 | 2.31 | 0.88 | 0.13 | -0.01 | 8/21/2025 | 9/3/2025 4:00:00 PM EST |
| 5.00 | 0.15 | 1.00 | 0.58 | 0.60 | -0.50 | -45.46% | 0.12 | 64 | 2,664 | 1.14 | 0.67 | 0.25 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.40 | -62.50% | 0.04 | 593 | 956 | 0.58 | 0.43 | 0.27 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.03 | 71 | 292 | 0.80 | 0.24 | 0.21 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.05 | -33.34% | 0.04 | 30 | 441 | 1.19 | 0.12 | 0.13 | 0.00 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 9.00 | 0.05 | 1.70 | 0.88 | 0.15 | -0.02 | -11.77% | 0.10 | 25 | 622 | 2.24 | 0.05 | 0.08 | 0.00 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.70 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 395 | 1.69 | 0.03 | 0.04 | 0.00 | 8/19/2025 | 9/3/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 1.40 | 0.73 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.34 | 0.01 | 0.02 | 0.00 | 8/12/2025 | 9/3/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 268 | 3.44 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 9/3/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 0.37 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/3/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 351 | 6.45 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/3/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/3/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/3/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.60 | 0.80 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 127 | 4.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/3/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.75 | 1.38 | % | 0.07 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.72 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 9/3/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 2.75 | 1.38 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/3/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 18 | 5.24 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/3/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.82 | 0 | 2 | 0.00 | -0.01 | 0.02 | 0.00 | 4/11/2025 | 9/3/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.30 | 0.18 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.00 | -0.12 | 0.13 | -0.01 | 5/8/2025 | 9/3/2025 4:00:00 PM EST |
| 5.00 | 0.35 | 0.60 | 0.48 | 0.60 | +0.30 | +100.00% | 0.10 | 15 | 231 | 0.94 | -0.33 | 0.25 | -0.01 | 9/3/2025 | 9/3/2025 4:00:00 PM EST |
| 6.00 | 0.45 | 2.10 | 1.28 | 0.90 | 0.00 | 0.00% | 0.21 | 0 | 43 | 2.45 | -0.57 | 0.27 | -0.01 | 8/22/2025 | 9/3/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.71 | -0.76 | 0.21 | -0.01 | 8/15/2025 | 9/3/2025 4:00:00 PM EST |
| 8.00 | 2.05 | 3.90 | 2.98 | 2.30 | 0.00 | 0.00% | 0.37 | 0 | 4 | 2.89 | -0.88 | 0.13 | 0.00 | 8/18/2025 | 9/3/2025 4:00:00 PM EST |
| 9.00 | 3.50 | 4.80 | 4.15 | 4.70 | 0.00 | 0.00% | 0.46 | 0 | 67 | 3.02 | -0.95 | 0.08 | 0.00 | 4/15/2025 | 9/3/2025 4:00:00 PM EST |
| 10.00 | 4.60 | 5.10 | 4.85 | 4.06 | 0.00 | 0.00% | 0.48 | 0 | 295 | 2.13 | -0.97 | 0.04 | 0.00 | 8/25/2025 | 9/3/2025 4:00:00 PM EST |
| 11.00 | 5.50 | 6.60 | 6.05 | 5.02 | 0.00 | 0.00% | 0.55 | 0 | 41 | 3.16 | -0.99 | 0.02 | 0.00 | 8/25/2025 | 9/3/2025 4:00:00 PM EST |
| 12.00 | 6.40 | 8.80 | 7.60 | % | 0.63 | 0 | 0 | 5.14 | -1.00 | 0.01 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 13.00 | 6.80 | 8.20 | 7.50 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:00 PM EST |
| 14.00 | 8.60 | 10.70 | 9.65 | 6.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/3/2025 4:00:00 PM EST |
| 15.00 | 9.40 | 11.70 | 10.55 | % | 0.70 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 16.00 | 10.10 | 12.70 | 11.40 | % | 0.71 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 17.00 | 11.10 | 13.80 | 12.45 | % | 0.73 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 18.00 | 11.10 | 15.00 | 13.05 | % | 0.73 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 19.00 | 11.60 | 15.90 | 13.75 | % | 0.72 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 20.00 | 12.60 | 16.90 | 14.75 | % | 0.74 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 21.00 | 13.60 | 17.80 | 15.70 | % | 0.75 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 22.00 | 14.60 | 18.90 | 16.75 | % | 0.76 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 23.00 | 15.50 | 20.00 | 17.75 | % | 0.77 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 24.00 | 17.10 | 21.00 | 19.05 | % | 0.79 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST | |||
| 25.00 | 18.20 | 21.90 | 20.05 | % | 0.80 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:00 PM EST |