Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.66 as of 10/8/2025 6:42:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 7.60 | 5.30 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 2.00 | 4.80 | 3.40 | % | 1.70 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 1.35 | 5.00 | 3.18 | 3.20 | % | 1.06 | 5 | 0 | 6.18 | 0.94 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 4.00 | 1.65 | 3.00 | 2.33 | % | 0.58 | 0 | 0 | 2.51 | 0.85 | 0.07 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.45 | 1.23 | 1.11 | 0.00 | 0.00% | 0.25 | 0 | 26 | 2.40 | 0.74 | 0.09 | -0.01 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 6.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.70 | +233.34% | 0.17 | 148 | 119 | 1.05 | 0.63 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.70 | +0.50 | +250.00% | 0.11 | 536 | 68 | 1.24 | 0.52 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 1.66 | 0.43 | 0.11 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 0.20 | 0.50 | 0.35 | % | 0.04 | 0 | 0 | 1.24 | 0.35 | 0.10 | -0.01 | 10/8/2025 3:59:53 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 4.34 | -0.06 | 0.04 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.29 | 0 | 6 | 6.32 | -0.15 | 0.07 | -0.01 | 9/24/2025 | 10/8/2025 3:59:53 PM EST |
| 5.00 | 0.10 | 0.35 | 0.23 | 0.29 | % | 0.05 | 6 | 0 | 0.84 | -0.26 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST | |
| 6.00 | 0.40 | 2.30 | 1.35 | 0.66 | -0.57 | -46.35% | 0.23 | 2 | 1 | 1.81 | -0.37 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 4.40 | 2.20 | % | 0.31 | 0 | 0 | 4.75 | -0.48 | 0.11 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 4.60 | 2.30 | % | 0.29 | 0 | 0 | 4.15 | -0.57 | 0.11 | -0.01 | 10/8/2025 3:59:53 PM EST | |||
| 9.00 | 0.75 | 3.90 | 2.33 | % | 0.26 | 0 | 0 | 2.19 | -0.65 | 0.10 | -0.01 | 10/8/2025 3:59:53 PM EST |