Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $7.10 as of 4/24/2026 7:44:57 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 | 3.50 | 8.00 | 5.75 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 2.00 | 2.60 | 7.00 | 4.80 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 3.00 | 1.60 | 6.00 | 3.80 | % | 1.27 | 0 | 0 | 8.29 | 0.95 | 0.03 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 4.00 | 0.60 | 4.90 | 2.75 | % | 0.69 | 0 | 0 | 5.21 | 0.87 | 0.06 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 5.00 | 0.20 | 4.90 | 2.55 | % | 0.51 | 0 | 0 | 5.61 | 0.77 | 0.09 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.41 | 0 | 46 | 5.92 | 0.65 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 3:59:21 PM EST |
| 7.00 | 0.30 | 4.90 | 2.60 | 0.80 | 0.00 | 0.00% | 0.37 | 0 | 19 | 3.33 | 0.54 | 0.12 | -0.01 | 4/17/2026 | 4/24/2026 3:59:21 PM EST |
| 8.00 | 0.20 | 0.70 | 0.45 | 0.65 | -0.20 | -23.53% | 0.06 | 21 | 92 | 0.92 | 0.43 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 6.52 | 0.35 | 0.11 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 10.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.20 | -33.34% | 0.05 | 2 | 277 | 1.34 | 0.28 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.80 | 0.21 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 3:59:21 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 6.91 | 0.17 | 0.08 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 7.01 | 0.13 | 0.06 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 7.11 | 0.10 | 0.05 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.07 | 0.08 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 3:59:21 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 | 0.05 | 0.00 | 0.00% | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.05 | 0.03 | 0.00 | 4/24/2026 3:59:21 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -0.13 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 1.64 | -0.23 | 0.09 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 6.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.21 | 0 | 12 | 3.00 | -0.35 | 0.11 | -0.01 | 4/22/2026 | 4/24/2026 3:59:21 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 5.24 | -0.46 | 0.12 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 4.07 | -0.57 | 0.12 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 9.00 | 0.50 | 4.90 | 2.70 | % | 0.30 | 0 | 0 | 3.15 | -0.65 | 0.11 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 10.00 | 1.50 | 5.80 | 3.65 | % | 0.36 | 0 | 0 | 3.23 | -0.72 | 0.10 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 11.00 | 2.00 | 6.50 | 4.25 | % | 0.39 | 0 | 0 | 3.09 | -0.79 | 0.09 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 12.00 | 3.00 | 7.50 | 5.25 | % | 0.44 | 0 | 0 | 3.23 | -0.83 | 0.08 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 13.00 | 4.00 | 8.50 | 6.25 | % | 0.48 | 0 | 0 | 3.36 | -0.87 | 0.06 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 14.00 | 5.00 | 9.50 | 7.25 | % | 0.52 | 0 | 0 | 3.48 | -0.90 | 0.05 | -0.01 | 4/24/2026 3:59:21 PM EST | |||
| 15.00 | 6.00 | 10.50 | 8.25 | % | 0.55 | 0 | 0 | 3.59 | -0.92 | 0.04 | 0.00 | 4/24/2026 3:59:21 PM EST |