Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $6.18 as of 4/29/2026 9:05:38 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 | 7.50 | 5.25 | 5.50 | 0.00 | 0.00% | 5.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 2.00 | 2.00 | 6.50 | 4.25 | 4.67 | 0.00 | 0.00% | 2.12 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 3.00 | 1.00 | 5.50 | 3.25 | % | 1.08 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.94 | 0.06 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 2.37 | 0.00 | 0.00% | 0.49 | 0 | 87 | 0.00 | 0.81 | 0.15 | -0.02 | 4/20/2026 | 4/29/2026 1:58:58 PM EST |
| 6.00 | 0.50 | 4.90 | 2.70 | 0.75 | +0.15 | +25.00% | 0.45 | 30 | 511 | 2.27 | 0.61 | 0.21 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 7.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.10 | +28.58% | 0.06 | 1 | 360 | 1.26 | 0.40 | 0.21 | -0.02 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 510 | 1.39 | 0.25 | 0.17 | -0.02 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.40 | 0.14 | 0.12 | -0.01 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.25 | 0.08 | 0.08 | -0.01 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | 0.04 | 0.05 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.02 | 0.03 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 14.00 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 7.35 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 15.00 | 0.00 | 2.45 | 1.23 | 0.16 | +0.01 | +6.67% | 0.08 | 6 | 18 | 7.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 5 | 5 | 3.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.22 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.61 | 0 | 100 | 0.00 | -0.06 | 0.06 | -0.01 | 4/16/2026 | 4/29/2026 1:58:58 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 570 | 1.35 | -0.19 | 0.15 | -0.02 | 4/23/2026 | 4/29/2026 1:58:58 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 476 | 1.38 | -0.39 | 0.21 | -0.02 | 4/28/2026 | 4/29/2026 1:58:58 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 225 | 2.32 | -0.60 | 0.21 | -0.02 | 4/24/2026 | 4/29/2026 1:58:58 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.31 | 0 | 20 | 7.33 | -0.75 | 0.17 | -0.02 | 4/27/2026 | 4/29/2026 1:58:58 PM EST |
| 9.00 | 0.50 | 4.90 | 2.70 | % | 0.30 | 0 | 0 | 5.59 | -0.86 | 0.12 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 10.00 | 1.50 | 6.00 | 3.75 | 3.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.13 | -0.92 | 0.08 | -0.01 | 4/21/2026 | 4/29/2026 1:58:58 PM EST |
| 11.00 | 2.50 | 7.00 | 4.75 | % | 0.43 | 0 | 0 | 6.42 | -0.96 | 0.05 | -0.01 | 4/29/2026 1:58:58 PM EST | |||
| 12.00 | 3.50 | 8.00 | 5.75 | % | 0.48 | 0 | 0 | 6.68 | -0.98 | 0.03 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 13.00 | 4.50 | 9.00 | 6.75 | % | 0.52 | 0 | 0 | 6.91 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 14.00 | 5.50 | 10.00 | 7.75 | % | 0.55 | 0 | 0 | 7.11 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:58 PM EST | |||
| 15.00 | 6.50 | 11.00 | 8.75 | % | 0.58 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:58 PM EST |