Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $8.25 as of 10/27/2026 8:38:56 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 | 5.00 | 9.30 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 2.00 | 4.00 | 8.30 | 6.15 | % | 3.08 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 3.00 | 3.00 | 7.40 | 5.20 | % | 1.73 | 0 | 0 | 7.22 | 0.96 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 2.00 | 6.40 | 4.20 | % | 1.05 | 0 | 0 | 5.16 | 0.92 | 0.03 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 1.00 | 5.40 | 3.20 | % | 0.64 | 0 | 0 | 3.98 | 0.87 | 0.04 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.10 | 4.90 | 2.50 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.75 | 0.79 | 0.05 | -0.02 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 4.09 | 0.72 | 0.06 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 4.36 | 0.64 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 4.58 | 0.57 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.25 | 0 | 55 | 4.77 | 0.49 | 0.08 | -0.02 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 0.20 | 1.20 | 0.70 | % | 0.06 | 0 | 0 | 1.17 | 0.40 | 0.09 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.07 | 0.36 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 4.40 | 2.20 | % | 0.17 | 0 | 0 | 4.68 | 0.30 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.31 | 0.26 | 0.07 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.42 | 0.22 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 5.51 | 0.18 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.59 | 0.15 | 0.05 | -0.01 | 10/27/2026 4:00:05 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 | 10/27/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.04 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.08 | 0.03 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 3.62 | -0.13 | 0.04 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 7.57 | -0.21 | 0.05 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 5.80 | -0.28 | 0.06 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 2.43 | -0.36 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.10 | 4.90 | 2.50 | % | 0.28 | 0 | 0 | 3.80 | -0.43 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 3.08 | -0.51 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 11.00 | 1.00 | 5.50 | 3.25 | % | 0.30 | 0 | 0 | 2.92 | -0.60 | 0.09 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 12.00 | 2.00 | 6.50 | 4.25 | % | 0.35 | 0 | 0 | 3.09 | -0.64 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 13.00 | 3.00 | 7.50 | 5.25 | % | 0.40 | 0 | 0 | 3.24 | -0.70 | 0.08 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 14.00 | 3.70 | 8.50 | 6.10 | % | 0.44 | 0 | 0 | 3.37 | -0.74 | 0.07 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 15.00 | 4.60 | 9.00 | 6.80 | % | 0.45 | 0 | 0 | 3.08 | -0.78 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 16.00 | 5.60 | 10.00 | 7.80 | % | 0.49 | 0 | 0 | 3.19 | -0.82 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 17.00 | 7.90 | 10.20 | 9.05 | % | 0.53 | 0 | 0 | 2.63 | -0.85 | 0.05 | -0.01 | 10/27/2026 4:00:05 PM EST |