Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $6.95 as of 3/28/2025 2:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 2.50 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.60 | 4.60 | % | 0 | 0 | 6.14 | 0.99 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.30 | 4.30 | % | 0 | 0 | 6.13 | 0.83 | 0.11 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 1.20 | 2.05 | 1.45 | % | 5 | 0 | 1.70 | 0.68 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 6.00 | 0.70 | 1.20 | 1.00 | -0.56 | -35.90% | 65 | 5 | 1.37 | 0.54 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 0.90 | 0.55 | % | 8 | 0 | 1.43 | 0.43 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 8.00 | 0.10 | 0.40 | 0.40 | % | 20 | 0 | 1.14 | 0.35 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 9.00 | 0.00 | 0.35 | 0.25 | -0.85 | -77.28% | 106 | 17 | 1.43 | 0.27 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 2.85 | 0.25 | -0.35 | -58.34% | 1 | 9 | 5.67 | 0.21 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 2.85 | 0.79 | 0.00 | 0.00% | 0 | 11 | 5.67 | 0.16 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 2.55 | 0.20 | -0.39 | -66.11% | 2 | 5 | 5.49 | 0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 5 | 3.95 | 0.10 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 1.65 | % | 0 | 0 | 4.31 | 0.08 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 3.43 | 0.07 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 2.80 | % | 0 | 0 | 5.69 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 4.90 | % | 0 | 0 | 9.68 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 4.70 | % | 0 | 0 | 0.00 | -0.01 | 0.06 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | -0.17 | 0.11 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.80 | % | 0 | 0 | 4.81 | -0.32 | 0.12 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.75 | 2.15 | 1.00 | +0.40 | +66.67% | 76 | 112 | 1.45 | -0.46 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 3.10 | 1.08 | 0.00 | 0.00% | 0 | 10 | 3.01 | -0.57 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.85 | 3.60 | % | 0 | 0 | 2.51 | -0.65 | 0.11 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 3.10 | 5.00 | 3.10 | +1.06 | +51.97% | 20 | 20 | 2.99 | -0.73 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 3.20 | 5.60 | % | 0 | 0 | 2.81 | -0.79 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 4.00 | 6.10 | % | 0 | 0 | 2.46 | -0.84 | 0.07 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 5.40 | 7.10 | % | 0 | 0 | 0.00 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 13.00 | 4.90 | 8.10 | % | 0 | 0 | 0.01 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 7.60 | 10.40 | % | 0 | 0 | 4.24 | -0.92 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 8.10 | 10.90 | % | 0 | 0 | 0.00 | -0.93 | 0.04 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 9.40 | 11.20 | % | 0 | 0 | 0.01 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 10.50 | 12.40 | % | 0 | 0 | 0.01 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST |