Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $9.83 as of 7/5/2026 8:31:33 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 | 6.60 | 11.00 | 8.80 | % | 8.80 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 2.00 | 5.60 | 10.00 | 7.80 | % | 3.90 | 0 | 0 | 0.00 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 3.00 | 4.60 | 9.00 | 6.80 | % | 2.27 | 0 | 0 | 7.57 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 4.00 | 3.60 | 8.00 | 5.80 | % | 1.45 | 0 | 0 | 5.42 | 0.93 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 2.60 | 7.00 | 4.80 | % | 0.96 | 0 | 0 | 4.21 | 0.90 | 0.02 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 2.00 | 6.50 | 4.25 | % | 0.71 | 0 | 0 | 3.99 | 0.86 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 1.00 | 5.30 | 3.15 | % | 0.45 | 0 | 0 | 3.02 | 0.82 | 0.03 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 8.00 | 0.20 | 4.90 | 2.55 | 2.80 | 0.00 | 0.00% | 0.32 | 0 | 25 | 2.99 | 0.77 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 8 | 3.29 | 0.73 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.50 | 4.90 | 2.70 | 2.10 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.77 | 0.67 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.10 | 4.50 | 2.30 | 1.35 | 0.00 | 0.00% | 0.21 | 0 | 56 | 1.79 | 0.62 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 43 | 1.62 | 0.56 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.06 | 0.52 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.20 | 0.47 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.63 | 0.41 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 4.44 | 0.40 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.54 | 0.36 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.63 | 0.33 | 0.05 | -0.03 | 7/2/2026 4:00:01 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.13 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.07 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.00 | -0.10 | 0.02 | -0.02 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.32 | -0.14 | 0.03 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.33 | -0.18 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.38 | -0.04 | -9.53% | 0.03 | 44 | 20 | 0.99 | -0.23 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.77 | 0.00 | 0.00% | 0.27 | 0 | 11 | 4.59 | -0.27 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 4.90 | 2.58 | % | 0.26 | 0 | 0 | 2.05 | -0.33 | 0.05 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 0 | 3.27 | -0.38 | 0.05 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 12.00 | 0.50 | 4.90 | 2.70 | % | 0.23 | 0 | 0 | 2.72 | -0.44 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 13.00 | 1.20 | 6.00 | 3.60 | % | 0.28 | 0 | 0 | 2.99 | -0.48 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 2.81 | -0.53 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 2.97 | -0.59 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 4.00 | 8.50 | 6.25 | % | 0.39 | 0 | 0 | 3.11 | -0.60 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 5.00 | 9.50 | 7.25 | % | 0.43 | 0 | 0 | 3.25 | -0.64 | 0.06 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 6.00 | 10.50 | 8.25 | % | 0.46 | 0 | 0 | 3.37 | -0.67 | 0.05 | -0.03 | 7/2/2026 4:00:01 PM EST |