Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $6.86 as of 7/29/2025 3:11:00 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 | 3.50 | 8.00 | 5.75 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 2.00 | 2.50 | 7.00 | 4.75 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 3.00 | 1.60 | 5.70 | 3.65 | % | 1.22 | 0 | 0 | 7.24 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 4.00 | 1.00 | 4.80 | 2.90 | % | 0.72 | 0 | 0 | 4.95 | 0.96 | 0.04 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | 1.87 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.34 | 0.85 | 0.11 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 6.00 | 0.95 | 1.40 | 1.18 | 1.20 | % | 0.20 | 1 | 0 | 0.86 | 0.69 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST | |
| 7.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.24 | 0.51 | 0.19 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.77 | 0.36 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.44 | 0.23 | 0.14 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 6.51 | 0.15 | 0.11 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.39 | 0.09 | 0.08 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 6.95 | 0.05 | 0.05 | 0.00 | 7/29/2025 1:59:02 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.36 | -0.04 | 0.04 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.56 | -0.15 | 0.11 | -0.01 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.72 | +0.27 | +60.00% | 0.09 | 10 | 12 | 0.88 | -0.31 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.28 | -0.49 | 0.19 | -0.01 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 8.00 | 0.00 | 3.90 | 1.95 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | -0.64 | 0.17 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 9.00 | 1.55 | 3.90 | 2.73 | % | 0.30 | 0 | 0 | 2.44 | -0.77 | 0.14 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 10.00 | 2.70 | 4.70 | 3.70 | % | 0.37 | 0 | 0 | 2.55 | -0.85 | 0.11 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 11.00 | 4.10 | 5.60 | 4.85 | 4.33 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.90 | -0.91 | 0.08 | 0.00 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 12.00 | 5.10 | 7.20 | 6.15 | % | 0.51 | 0 | 0 | 3.21 | -0.95 | 0.05 | 0.00 | 7/29/2025 1:59:02 PM EST |