Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.86 as of 6/10/2025 3:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 2.00 | 1.70 | 4.50 | 4.00 | -2.00 | -33.34% | 1 | 1 | 9.90 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 3.00 | 1.55 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/10/2025 3:59:58 PM EST |
| 4.00 | 0.90 | 3.50 | % | 0 | 0 | 0.00 | 0.99 | 0.08 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.60 | 1.14 | 0.00 | 0.00% | 0 | 74 | 2.13 | 0.80 | 0.25 | -0.01 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 6.00 | 0.35 | 0.40 | 0.50 | +0.10 | +25.00% | 2 | 3,570 | 1.19 | 0.47 | 0.35 | -0.02 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 7.00 | 0.05 | 0.10 | 0.20 | +0.08 | +66.67% | 10 | 435 | 1.16 | 0.21 | 0.23 | -0.02 | 6/10/2025 | 6/10/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 265 | 1.36 | 0.07 | 0.11 | -0.01 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 3.45 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 6/10/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 4.40 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 6/10/2025 3:59:58 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 | 4.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 4.40 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/10/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/10/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 54 | 2.24 | -0.01 | 0.08 | 0.00 | 5/30/2025 | 6/10/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 293 | 1.21 | -0.20 | 0.25 | -0.01 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 2.95 | 0.43 | 0.00 | 0.00% | 0 | 113 | 5.40 | -0.53 | 0.35 | -0.02 | 6/6/2025 | 6/10/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 4.40 | % | 0 | 0 | 0.00 | -0.79 | 0.23 | -0.02 | 6/10/2025 3:59:58 PM EST | |||
| 8.00 | 0.55 | 4.70 | 3.52 | 0.00 | 0.00% | 0 | 2 | 8.31 | -0.93 | 0.11 | -0.01 | 5/15/2025 | 6/10/2025 3:59:58 PM EST |
| 9.00 | 0.75 | 5.30 | % | 0 | 0 | 7.67 | -0.98 | 0.03 | 0.00 | 6/10/2025 3:59:58 PM EST | |||
| 10.00 | 1.70 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 11 | 8.63 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 6/10/2025 3:59:58 PM EST |