Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $8.22 as of 3/25/2025 8:54:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/25/2025 3:59:51 PM EST |
| 2.00 | 4.40 | 7.50 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 3.00 | 3.60 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 73 | 4.49 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 4.00 | 3.90 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 37 | 7.95 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/25/2025 3:59:51 PM EST |
| 5.00 | 1.60 | 5.00 | 4.23 | 0.00 | 0.00% | 0 | 716 | 5.88 | 0.97 | 0.02 | -0.01 | 2/28/2025 | 3/25/2025 3:59:51 PM EST |
| 6.00 | 1.15 | 4.10 | 2.30 | -0.30 | -11.54% | 40 | 420 | 5.53 | 0.90 | 0.07 | -0.01 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 7.00 | 1.20 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 1,515 | 5.71 | 0.78 | 0.13 | -0.02 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 8.00 | 0.85 | 1.15 | 1.00 | -0.10 | -9.10% | 212 | 853 | 1.00 | 0.62 | 0.17 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 9.00 | 0.45 | 0.85 | 0.60 | -0.30 | -33.34% | 145 | 1,209 | 1.09 | 0.45 | 0.18 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.55 | 0.38 | -0.17 | -30.91% | 199 | 1,946 | 1.19 | 0.30 | 0.16 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 11.00 | 0.10 | 0.30 | 0.25 | -0.09 | -26.48% | 21 | 641 | 1.05 | 0.20 | 0.13 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 5 | 2,194 | 1.25 | 0.11 | 0.09 | -0.01 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 2.60 | 0.17 | 0.00 | 0.00% | 0 | 367 | 6.97 | 0.07 | 0.06 | -0.01 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 2.45 | 0.13 | -0.22 | -62.86% | 8 | 267 | 6.04 | 0.04 | 0.04 | 0.00 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.45 | 0.10 | -0.05 | -33.34% | 2 | 1,085 | 1.75 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 4.60 | 0.10 | 0.00 | 0.00% | 0 | 24 | 4.58 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 4.60 | 1.53 | 0.00 | 0.00% | 0 | 1 | 7.89 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.25 | 2.40 | 0.00 | 0.00% | 0 | 3 | 3.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/25/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 20.00 | 0.05 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 42 | 2.55 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/25/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.25 | 0.33 | 0.00 | 0.00% | 0 | 5 | 4.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/25/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/25/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 1.25 | 0.64 | 0.00 | 0.00% | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 1.25 | 0.28 | 0.00 | 0.00% | 0 | 50 | 4.59 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/25/2025 3:59:51 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 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/25/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/25/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 379 | 2.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 4.50 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 4.50 | 0.25 | 0.00 | 0.00% | 0 | 324 | 0.00 | -0.03 | 0.02 | -0.01 | 3/6/2025 | 3/25/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 228 | 1.18 | -0.10 | 0.07 | -0.01 | 3/24/2025 | 3/25/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 254 | 2.44 | -0.22 | 0.13 | -0.02 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 8.00 | 0.75 | 0.85 | 0.84 | +0.14 | +20.00% | 700 | 322 | 1.20 | -0.38 | 0.17 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 9.00 | 1.10 | 1.75 | 1.19 | 0.00 | 0.00% | 0 | 112 | 1.22 | -0.55 | 0.18 | -0.02 | 3/21/2025 | 3/25/2025 3:59:51 PM EST |
| 10.00 | 2.00 | 4.20 | 0.15 | 0.00 | 0.00% | 0 | 37 | 2.41 | -0.70 | 0.16 | -0.02 | 2/20/2025 | 3/25/2025 3:59:51 PM EST |
| 11.00 | 2.15 | 5.20 | 3.00 | -1.83 | -37.89% | 1 | 13 | 4.31 | -0.80 | 0.13 | -0.02 | 3/25/2025 | 3/25/2025 3:59:51 PM EST |
| 12.00 | 2.40 | 6.10 | % | 0 | 0 | 4.71 | -0.89 | 0.09 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 13.00 | 3.70 | 6.10 | % | 0 | 0 | 3.71 | -0.93 | 0.06 | -0.01 | 3/25/2025 3:59:51 PM EST | |||
| 14.00 | 3.90 | 6.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.92 | -0.96 | 0.04 | 0.00 | 1/21/2025 | 3/25/2025 3:59:51 PM EST |
| 15.00 | 5.70 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 50 | 3.87 | -0.97 | 0.03 | 0.00 | 2/21/2025 | 3/25/2025 3:59:51 PM EST |
| 16.00 | 5.60 | 10.10 | % | 0 | 0 | 5.15 | -0.99 | 0.01 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 17.00 | 7.00 | 10.80 | % | 0 | 0 | 4.95 | -0.99 | 0.01 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 18.00 | 8.10 | 11.60 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 19.00 | 8.90 | 12.80 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 20.00 | 11.30 | 13.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 21.00 | 11.80 | 14.40 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 22.00 | 13.10 | 15.10 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 23.00 | 12.60 | 16.80 | % | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 24.00 | 14.10 | 17.90 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 25.00 | 14.90 | 18.70 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 26.00 | 17.00 | 19.90 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST | |||
| 27.00 | 18.20 | 20.60 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 3:59:51 PM EST |