Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $4.75 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.60 | 6.50 | % | 0 | 0 | 0.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 0.65 | 5.50 | % | 0 | 0 | 0.05 | 0.99 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.90 | % | 0 | 0 | 0.04 | 0.96 | 0.04 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 4.00 | 0.20 | 4.90 | % | 0 | 0 | 0.04 | 0.87 | 0.09 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 5.00 | 0.35 | 5.00 | 0.44 | % | 7 | 0 | 0.04 | 0.76 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 6.00 | 0.10 | 4.90 | 0.17 | % | 10 | 0 | 0.06 | 0.62 | 0.17 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 7.00 | 0.00 | 4.90 | 0.46 | % | 1 | 0 | 0.31 | 0.50 | 0.18 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 8.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.39 | 0.17 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.30 | 0.15 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.22 | 0.13 | -0.01 | 6/20/2025 3:59:56 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 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.90 | 0.32 | % | 7 | 0 | 0.00 | -0.04 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 4.00 | 0.15 | 0.35 | 0.27 | % | 8 | 0 | 1.26 | -0.13 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 5.00 | 0.60 | 5.00 | 0.68 | % | 2 | 0 | 1.19 | -0.24 | 0.14 | -0.02 | 6/20/2025 | 6/20/2025 3:59:56 PM EST | |
| 6.00 | 0.00 | 4.90 | % | 0 | 0 | 9.10 | -0.38 | 0.17 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 7.00 | 0.40 | 5.00 | % | 0 | 0 | 6.34 | -0.50 | 0.18 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 8.00 | 1.00 | 5.80 | % | 0 | 0 | 6.52 | -0.61 | 0.17 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 9.00 | 2.00 | 6.90 | % | 0 | 0 | 7.12 | -0.70 | 0.15 | -0.01 | 6/20/2025 3:59:56 PM EST | |||
| 10.00 | 2.80 | 7.50 | % | 0 | 0 | 6.54 | -0.78 | 0.13 | -0.01 | 6/20/2025 3:59:56 PM EST |