Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.56 as of 5/28/2025 4:31:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.50 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 3:59:52 PM EST |
| 2.00 | 3.50 | 4.30 | 3.41 | 0.00 | 0.00% | 0 | 39 | 3.08 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 3.00 | 2.20 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 93 | 2.32 | 0.98 | 0.03 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 3.80 | 1.63 | 0.00 | 0.00% | 0 | 151 | 5.04 | 0.89 | 0.09 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 5.00 | 1.10 | 1.90 | 1.65 | +0.70 | +73.69% | 1 | 119 | 1.14 | 0.75 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 6.00 | 0.55 | 0.95 | 0.80 | +0.20 | +33.34% | 116 | 716 | 0.85 | 0.57 | 0.19 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 7.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 419 | 0.86 | 0.40 | 0.18 | -0.01 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 8.00 | 0.20 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 707 | 1.04 | 0.27 | 0.15 | -0.01 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 9.00 | 0.10 | 1.00 | 0.25 | +0.06 | +31.58% | 2 | 191 | 1.62 | 0.18 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.25 | 0.20 | +0.15 | +300.00% | 3 | 318 | 1.29 | 0.11 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 216 | 1.30 | 0.08 | 0.06 | 0.00 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.06 | -0.24 | -80.00% | 1 | 264 | 1.46 | 0.05 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 4.70 | 0.35 | 0.00 | 0.00% | 0 | 5 | 7.98 | 0.02 | 0.02 | 0.00 | 4/8/2025 | 5/28/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 291 | 1.85 | 0.02 | 0.02 | 0.00 | 5/14/2025 | 5/28/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0 | 52 | 2.90 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 5/28/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 358 | 1.93 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/28/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 39 | 3.08 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 160 | 2.97 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 146 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 4.70 | 0.75 | 0.00 | 0.00% | 0 | 23 | 8.56 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 27 | 8.61 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 17 | 8.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 4.70 | 2.35 | 0.00 | 0.00% | 0 | 18 | 8.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 12 | 3.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 4.70 | 1.35 | 0.00 | 0.00% | 0 | 2 | 8.79 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/28/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,094 | 3.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 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 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 322 | 5.40 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/28/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 126 | 2.00 | -0.02 | 0.03 | 0.00 | 4/30/2025 | 5/28/2025 3:59:52 PM EST |
| 4.00 | 0.05 | 0.15 | 0.15 | -0.45 | -75.00% | 1 | 31 | 0.91 | -0.11 | 0.09 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 53 | 1.49 | -0.25 | 0.15 | -0.01 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 6.00 | 0.65 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 198 | 1.21 | -0.43 | 0.19 | -0.01 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 82 | 1.40 | -0.60 | 0.18 | -0.01 | 4/2/2025 | 5/28/2025 3:59:52 PM EST |
| 8.00 | 1.40 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 72 | 1.03 | -0.73 | 0.15 | -0.01 | 4/9/2025 | 5/28/2025 3:59:52 PM EST |
| 9.00 | 3.00 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 24 | 1.73 | -0.82 | 0.12 | -0.01 | 12/19/2024 | 5/28/2025 3:59:52 PM EST |
| 10.00 | 3.90 | 5.20 | 5.21 | 0.00 | 0.00% | 0 | 41 | 1.79 | -0.89 | 0.08 | 0.00 | 4/15/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 4.80 | 6.40 | % | 0 | 0 | 3.83 | -0.92 | 0.06 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 12.00 | 5.80 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 375 | 1.65 | -0.95 | 0.04 | 0.00 | 4/16/2025 | 5/28/2025 3:59:52 PM EST |
| 13.00 | 5.20 | 7.90 | % | 0 | 0 | 2.83 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 14.00 | 7.00 | 8.90 | % | 0 | 0 | 2.58 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 8.30 | 9.60 | 10.40 | 0.00 | 0.00% | 0 | 50 | 1.96 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 5/28/2025 3:59:52 PM EST |
| 16.00 | 8.00 | 12.40 | % | 0 | 0 | 4.54 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 17.00 | 9.00 | 13.40 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 18.00 | 10.40 | 14.40 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 19.00 | 11.00 | 15.40 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 20.00 | 12.00 | 16.30 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 21.00 | 13.00 | 17.30 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 22.00 | 14.00 | 18.40 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 23.00 | 15.00 | 19.40 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 24.00 | 16.00 | 20.40 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 25.00 | 17.10 | 21.10 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 26.00 | 18.00 | 22.40 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 27.00 | 19.00 | 23.40 | 20.10 | 0.00 | 0.00% | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/28/2025 3:59:52 PM EST |