Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $9.84 as of 7/31/2026 7:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 10.50 | 8.00 | % | 4.00 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 3.00 | 4.50 | 9.50 | 7.00 | % | 2.33 | 0 | 0 | 9.21 | 0.97 | 0.01 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 4.00 | 3.50 | 8.50 | 6.00 | % | 1.50 | 0 | 0 | 6.34 | 0.94 | 0.02 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 5.00 | 2.50 | 7.50 | 5.00 | % | 1.00 | 0 | 0 | 4.95 | 0.90 | 0.02 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 6.00 | 1.65 | 6.50 | 4.08 | % | 0.68 | 0 | 0 | 4.01 | 0.85 | 0.03 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 7.00 | 1.00 | 5.50 | 3.25 | % | 0.46 | 0 | 0 | 3.29 | 0.80 | 0.04 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | 2.39 | 0.00 | 0.00% | 0.31 | 0 | 20 | 3.07 | 0.75 | 0.04 | -0.02 | 7/16/2026 | 7/31/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.86 | 0.00 | 0.00% | 0.28 | 0 | 138 | 3.36 | 0.69 | 0.05 | -0.03 | 7/29/2026 | 7/31/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.60 | 0.64 | 0.05 | -0.03 | 7/29/2026 | 7/31/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | 2.13 | 0.00 | 0.00% | 0.22 | 0 | 15 | 3.80 | 0.58 | 0.06 | -0.03 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.20 | 0 | 16 | 3.97 | 0.52 | 0.06 | -0.03 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.12 | 0.47 | 0.06 | -0.03 | 7/17/2026 | 7/31/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.26 | 0.43 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.16 | 0 | 32 | 4.38 | 0.39 | 0.06 | -0.03 | 7/27/2026 | 7/31/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 4.49 | 0.35 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.59 | 0.32 | 0.05 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 4.68 | 0.28 | 0.05 | -0.02 | 7/31/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.90 | 2.45 | % | 1.23 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 7/31/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | -0.03 | 0.01 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | -0.06 | 0.02 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.10 | 0.02 | -0.01 | 7/31/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 8.05 | -0.15 | 0.03 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 6.28 | -0.20 | 0.04 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 5.15 | -0.25 | 0.04 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.25 | 0 | 12 | 3.92 | -0.31 | 0.05 | -0.03 | 7/20/2026 | 7/31/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 3.62 | -0.36 | 0.05 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 11.00 | 0.10 | 4.90 | 2.50 | 2.13 | 0.00 | 0.00% | 0.23 | 0 | 22 | 3.02 | -0.42 | 0.06 | -0.03 | 7/22/2026 | 7/31/2026 3:59:53 PM EST |
| 12.00 | 0.40 | 4.90 | 2.65 | 2.87 | 0.00 | 0.00% | 0.22 | 0 | 38 | 2.48 | -0.48 | 0.06 | -0.03 | 7/22/2026 | 7/31/2026 3:59:53 PM EST |
| 13.00 | 1.20 | 6.00 | 3.60 | % | 0.28 | 0 | 0 | 2.72 | -0.53 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 2.53 | -0.57 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 2.66 | -0.61 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 16.00 | 4.00 | 8.50 | 6.25 | % | 0.39 | 0 | 0 | 2.78 | -0.65 | 0.06 | -0.03 | 7/31/2026 3:59:53 PM EST | |||
| 17.00 | 4.70 | 9.50 | 7.10 | % | 0.42 | 0 | 0 | 2.90 | -0.68 | 0.05 | -0.02 | 7/31/2026 3:59:53 PM EST | |||
| 18.00 | 5.70 | 10.50 | 8.10 | % | 0.45 | 0 | 0 | 3.00 | -0.72 | 0.05 | -0.02 | 7/31/2026 3:59:53 PM EST |