Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $8.50 as of 6/9/2026 4:06:41 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 | 5.50 | 10.00 | 7.75 | 7.25 | 0.00 | 0.00% | 7.75 | 0 | 7 | 0.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:21 PM EST |
| 2.00 | 4.50 | 9.00 | 6.75 | 6.25 | 0.00 | 0.00% | 3.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:21 PM EST |
| 3.00 | 3.50 | 8.00 | 5.75 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 4.00 | 2.50 | 7.00 | 4.75 | 3.60 | 0.00 | 0.00% | 1.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:21 PM EST |
| 5.00 | 1.50 | 6.00 | 3.75 | 3.85 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 5/15/2026 | 6/9/2026 3:59:21 PM EST |
| 6.00 | 0.50 | 3.00 | 1.75 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.01 | 0.96 | 0.04 | -0.03 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 7.00 | 0.20 | 2.45 | 1.33 | 2.57 | 0.00 | 0.00% | 0.19 | 0 | 79 | 2.71 | 0.87 | 0.10 | -0.05 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 8.00 | 0.75 | 2.00 | 1.38 | 1.10 | 0.00 | 0.00% | 0.17 | 35 | 1,002 | 2.94 | 0.72 | 0.16 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 9.00 | 0.25 | 0.95 | 0.60 | 0.65 | -0.39 | -37.50% | 0.07 | 2 | 389 | 1.17 | 0.53 | 0.20 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 10.00 | 0.20 | 0.80 | 0.50 | 0.35 | -0.10 | -22.23% | 0.05 | 150 | 1,149 | 1.60 | 0.35 | 0.19 | -0.05 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.48 | 0.21 | 0.15 | -0.04 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 12.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.05 | -20.00% | 0.04 | 4 | 126 | 3.47 | 0.12 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.06 | 0.06 | -0.02 | 6/9/2026 3:59:21 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.03 | 0.04 | -0.01 | 6/9/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 7 | 48 | 2.69 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:21 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:21 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | -0.01 | 0.01 | -0.01 | 6/2/2026 | 6/9/2026 3:59:21 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.00 | -0.04 | 0.04 | -0.03 | 6/8/2026 | 6/9/2026 3:59:21 PM EST |
| 7.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 411 | 1.81 | -0.13 | 0.10 | -0.05 | 5/28/2026 | 6/9/2026 3:59:21 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.17 | -28.82% | 0.06 | 13 | 722 | 1.58 | -0.28 | 0.16 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 9.74 | -0.47 | 0.20 | -0.06 | 6/5/2026 | 6/9/2026 3:59:21 PM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 8.03 | -0.65 | 0.19 | -0.05 | 6/5/2026 | 6/9/2026 3:59:21 PM EST |
| 11.00 | 0.50 | 4.90 | 2.70 | % | 0.25 | 0 | 0 | 6.52 | -0.79 | 0.15 | -0.04 | 6/9/2026 3:59:21 PM EST | |||
| 12.00 | 1.50 | 6.00 | 3.75 | % | 0.31 | 0 | 0 | 7.16 | -0.88 | 0.10 | -0.03 | 6/9/2026 3:59:21 PM EST | |||
| 13.00 | 2.50 | 7.00 | 4.75 | % | 0.37 | 0 | 0 | 7.55 | -0.94 | 0.06 | -0.02 | 6/9/2026 3:59:21 PM EST | |||
| 14.00 | 3.10 | 8.00 | 5.55 | % | 0.40 | 0 | 0 | 7.91 | -0.97 | 0.04 | -0.01 | 6/9/2026 3:59:21 PM EST | |||
| 15.00 | 4.10 | 9.00 | 6.55 | % | 0.44 | 0 | 0 | 8.23 | -0.99 | 0.02 | 0.00 | 6/9/2026 3:59:21 PM EST |