Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $8.50 as of 6/2/2026 9:04:44 AM 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 | 5.00 | 9.50 | 7.25 | 4.09 | 0.00 | 0.00% | 7.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 11:58:53 AM EST |
| 2.00 | 4.00 | 8.50 | 6.25 | 6.75 | 0.00 | 0.00% | 3.12 | 0 | 21 | 0.00 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 6/2/2026 11:58:53 AM EST |
| 3.00 | 3.10 | 7.50 | 5.30 | % | 1.77 | 0 | 244 | 8.65 | 0.96 | 0.02 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 4.00 | 4.00 | 6.50 | 5.25 | 4.20 | -0.30 | -6.67% | 1.31 | 2 | 395 | 6.02 | 0.91 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 5.00 | 1.50 | 6.00 | 3.75 | 2.80 | 0.00 | 0.00% | 0.75 | 0 | 197 | 5.49 | 0.84 | 0.04 | -0.01 | 5/19/2026 | 6/2/2026 11:58:53 AM EST |
| 6.00 | 0.50 | 4.90 | 2.70 | 2.89 | 0.00 | 0.00% | 0.45 | 0 | 132 | 4.18 | 0.77 | 0.05 | -0.02 | 5/18/2026 | 6/2/2026 11:58:53 AM EST |
| 7.00 | 0.10 | 3.30 | 1.70 | 2.38 | 0.00 | 0.00% | 0.24 | 0 | 232 | 2.67 | 0.70 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 8.00 | 0.30 | 4.90 | 2.60 | 1.73 | 0.00 | 0.00% | 0.33 | 0 | 126 | 2.51 | 0.62 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 9.00 | 0.60 | 1.65 | 1.13 | 1.70 | +0.90 | +112.50% | 0.13 | 1 | 202 | 1.29 | 0.54 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 10.00 | 0.05 | 1.45 | 0.75 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.13 | 0.47 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 11.00 | 0.00 | 3.70 | 1.85 | 0.65 | 0.00 | 0.00% | 0.17 | 0 | 124 | 4.12 | 0.41 | 0.08 | -0.02 | 5/18/2026 | 6/2/2026 11:58:53 AM EST |
| 12.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 170 | 2.71 | 0.35 | 0.08 | -0.02 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 5.71 | 0.31 | 0.07 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.83 | 0.26 | 0.07 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 5.95 | 0.23 | 0.06 | -0.02 | 6/2/2026 11:58:53 AM 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 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 6 | 0.00 | -0.04 | 0.02 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 24 | 0.00 | -0.09 | 0.03 | -0.01 | 6/2/2026 11:58:53 AM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 17 | 0.00 | -0.16 | 0.04 | -0.01 | 6/2/2026 11:58:53 AM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.41 | 0 | 34 | 8.08 | -0.23 | 0.05 | -0.02 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 7.00 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.31 | -0.30 | 0.07 | -0.02 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 8.00 | 0.70 | 1.20 | 0.95 | 0.95 | +0.14 | +17.29% | 0.12 | 14 | 7 | 0.88 | -0.38 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 25 | 4.02 | -0.46 | 0.08 | -0.02 | 5/19/2026 | 6/2/2026 11:58:53 AM EST |
| 10.00 | 0.10 | 4.90 | 2.50 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.24 | -0.53 | 0.08 | -0.02 | 5/12/2026 | 6/2/2026 11:58:53 AM EST |
| 11.00 | 1.00 | 5.40 | 3.20 | % | 0.29 | 0 | 0 | 2.98 | -0.59 | 0.08 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 12.00 | 1.50 | 6.30 | 3.90 | % | 0.33 | 0 | 0 | 3.06 | -0.65 | 0.08 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 13.00 | 2.50 | 7.20 | 4.85 | % | 0.37 | 0 | 0 | 3.13 | -0.69 | 0.07 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 14.00 | 3.50 | 8.00 | 5.75 | % | 0.41 | 0 | 0 | 3.10 | -0.74 | 0.07 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 15.00 | 4.50 | 9.00 | 6.75 | % | 0.45 | 0 | 0 | 3.22 | -0.77 | 0.06 | -0.02 | 6/2/2026 11:58:53 AM EST |