Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $4.99 as of 3/13/2026 7:54:02 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 | 1.60 | 6.00 | 3.80 | 4.00 | 0.00 | 0.00% | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:52 PM EST |
| 2.00 | 0.60 | 4.90 | 2.75 | 3.00 | 0.00 | 0.00% | 1.38 | 0 | 20 | 0.00 | 0.97 | 0.02 | 0.00 | 11/7/2025 | 3/13/2026 3:59:52 PM EST |
| 3.00 | 0.05 | 4.90 | 2.48 | 2.73 | 0.00 | 0.00% | 0.83 | 0 | 77 | 0.00 | 0.87 | 0.09 | -0.01 | 2/6/2026 | 3/13/2026 3:59:52 PM EST |
| 4.00 | 0.55 | 2.40 | 1.48 | 1.00 | -0.25 | -20.00% | 0.37 | 140 | 536 | 4.02 | 0.72 | 0.17 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 5.00 | 0.25 | 1.25 | 0.75 | 0.95 | 0.00 | 0.00% | 0.15 | 0 | 424 | 1.53 | 0.52 | 0.21 | -0.01 | 2/26/2026 | 3/13/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 527 | 1.91 | 0.36 | 0.19 | -0.01 | 3/12/2026 | 3/13/2026 3:59:52 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.03 | 150 | 658 | 1.22 | 0.24 | 0.15 | -0.01 | 3/13/2026 | 3/13/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 95 | 2.73 | 0.14 | 0.12 | -0.01 | 3/3/2026 | 3/13/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.42 | 0.08 | 0.08 | 0.00 | 2/10/2026 | 3/13/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.30 | 0.05 | 0.05 | 0.00 | 2/4/2026 | 3/13/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.04 | 0.03 | 0.04 | 0.00 | 1/14/2026 | 3/13/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 212 | 4.38 | 0.02 | 0.02 | 0.00 | 12/17/2025 | 3/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.01 | 0.02 | 0.00 | 3/13/2026 3:59:52 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 | 2.25 | 1.13 | % | 1.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.03 | 0.02 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | -0.13 | 0.09 | -0.01 | 11/21/2025 | 3/13/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.83 | -0.28 | 0.17 | -0.01 | 2/5/2026 | 3/13/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 290 | 1.26 | -0.48 | 0.21 | -0.01 | 3/2/2026 | 3/13/2026 3:59:52 PM EST |
| 6.00 | 0.10 | 4.90 | 2.50 | 1.10 | 0.00 | 0.00% | 0.42 | 0 | 259 | 8.20 | -0.64 | 0.19 | -0.01 | 1/29/2026 | 3/13/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 5.82 | -0.76 | 0.15 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 8.00 | 1.00 | 5.50 | 3.25 | % | 0.41 | 0 | 0 | 5.27 | -0.86 | 0.12 | -0.01 | 3/13/2026 3:59:52 PM EST | |||
| 9.00 | 2.00 | 6.50 | 4.25 | % | 0.47 | 0 | 0 | 5.50 | -0.92 | 0.08 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 10.00 | 3.00 | 7.50 | 5.25 | % | 0.53 | 0 | 0 | 5.70 | -0.95 | 0.05 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 11.00 | 4.00 | 8.50 | 6.25 | % | 0.57 | 0 | 0 | 5.88 | -0.97 | 0.04 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 12.00 | 5.00 | 9.50 | 7.25 | % | 0.60 | 0 | 0 | 6.04 | -0.98 | 0.02 | 0.00 | 3/13/2026 3:59:52 PM EST | |||
| 13.00 | 6.00 | 10.40 | 8.20 | % | 0.63 | 0 | 0 | 5.98 | -0.99 | 0.02 | 0.00 | 3/13/2026 3:59:52 PM EST |