Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.45 as of 10/30/2025 5:18:47 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 | 2.00 | 7.00 | 4.50 | % | 4.50 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 2.00 | 1.60 | 5.90 | 3.75 | % | 1.88 | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.70 | 5.00 | 2.85 | % | 0.95 | 0 | 0 | 7.71 | 0.87 | 0.04 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.25 | 4.90 | 2.58 | % | 0.65 | 0 | 0 | 7.73 | 0.80 | 0.06 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | 0.95 | 0.00 | 0.00% | 0.50 | 0 | 4 | 8.05 | 0.70 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.41 | 0 | 5 | 8.31 | 0.66 | 0.07 | -0.02 | 10/23/2025 | 10/30/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 2.40 | 1.20 | % | 0.17 | 0 | 0 | 3.49 | 0.55 | 0.09 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.95 | 1.48 | % | 0.18 | 0 | 0 | 4.51 | 0.47 | 0.09 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.38 | 0.10 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.32 | 0.09 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.27 | 0.08 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.39 | 0.23 | 0.08 | -0.01 | 10/30/2025 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.21 | -0.06 | 0.02 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.01 | -0.13 | 0.04 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 26 | 2.07 | -0.20 | 0.06 | -0.01 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 1.55 | -0.30 | 0.08 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 6.00 | 0.10 | 4.90 | 2.50 | 1.90 | 0.00 | 0.00% | 0.42 | 0 | 7 | 7.15 | -0.34 | 0.07 | -0.02 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.24 | -0.45 | 0.09 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 8.00 | 0.50 | 5.00 | 2.75 | % | 0.34 | 0 | 0 | 4.09 | -0.53 | 0.09 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 9.00 | 1.80 | 6.00 | 3.90 | % | 0.43 | 0 | 0 | 4.31 | -0.62 | 0.10 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 10.00 | 2.20 | 6.20 | 4.20 | % | 0.42 | 0 | 0 | 3.46 | -0.68 | 0.09 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 11.00 | 3.70 | 8.00 | 5.85 | % | 0.53 | 0 | 0 | 4.64 | -0.73 | 0.08 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 12.00 | 4.60 | 9.00 | 6.80 | 6.80 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.78 | -0.77 | 0.08 | -0.01 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |