Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $7.10 as of 4/24/2026 7:44:57 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 | 4.30 | 0.00 | 0.00% | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:21 PM EST |
| 2.00 | 3.00 | 7.00 | 5.00 | 3.10 | 0.00 | 0.00% | 2.50 | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 3:59:21 PM EST |
| 3.00 | 1.60 | 6.00 | 3.80 | % | 1.27 | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.02 | 4/24/2026 3:59:21 PM EST | |||
| 4.00 | 0.60 | 4.90 | 2.75 | % | 0.69 | 0 | 0 | 8.27 | 0.85 | 0.05 | -0.03 | 4/24/2026 3:59:21 PM EST | |||
| 5.00 | 0.10 | 4.90 | 2.50 | 2.37 | 0.00 | 0.00% | 0.50 | 0 | 87 | 8.94 | 0.77 | 0.07 | -0.03 | 4/20/2026 | 4/24/2026 3:59:21 PM EST |
| 6.00 | 0.65 | 4.90 | 2.78 | 1.40 | 0.00 | 0.00% | 0.46 | 0 | 497 | 4.98 | 0.68 | 0.08 | -0.04 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 7.00 | 0.30 | 0.70 | 0.50 | 0.49 | -0.23 | -31.95% | 0.07 | 184 | 339 | 1.10 | 0.60 | 0.09 | -0.04 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 8.00 | 0.10 | 0.85 | 0.48 | 0.28 | -0.17 | -37.78% | 0.06 | 42 | 509 | 1.47 | 0.52 | 0.09 | -0.04 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 31 | 1.41 | 0.45 | 0.09 | -0.04 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 35 | 1.82 | 0.39 | 0.09 | -0.04 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | 0.34 | 0.08 | -0.04 | 4/24/2026 3:59:21 PM EST | |||
| 12.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 5.58 | 0.30 | 0.08 | -0.04 | 4/24/2026 3:59:21 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 0.00 | 0.26 | 0.07 | -0.03 | 4/24/2026 3:59:21 PM EST | |||
| 14.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 5.64 | 0.22 | 0.07 | -0.03 | 4/24/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.10 | -38.47% | 0.01 | 6 | 6 | 2.46 | 0.19 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:21 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:21 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.98 | -0.02 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:21 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 5 | 2.04 | -0.07 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 4.00 | 0.00 | 2.75 | 1.38 | 0.25 | 0.00 | 0.00% | 0.34 | 0 | 100 | 9.67 | -0.15 | 0.05 | -0.03 | 4/16/2026 | 4/24/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 570 | 1.32 | -0.23 | 0.07 | -0.03 | 4/23/2026 | 4/24/2026 3:59:21 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.32 | +0.11 | +52.39% | 0.04 | 104 | 44 | 0.78 | -0.32 | 0.08 | -0.04 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 7.00 | 0.00 | 1.25 | 0.63 | 0.80 | +0.40 | +100.00% | 0.09 | 1 | 224 | 1.55 | -0.40 | 0.09 | -0.04 | 4/24/2026 | 4/24/2026 3:59:21 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 6.59 | -0.48 | 0.09 | -0.04 | 4/17/2026 | 4/24/2026 3:59:21 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 5.10 | -0.55 | 0.09 | -0.04 | 4/24/2026 3:59:21 PM EST | |||
| 10.00 | 1.00 | 5.70 | 3.35 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.07 | -0.61 | 0.09 | -0.04 | 4/21/2026 | 4/24/2026 3:59:21 PM EST |
| 11.00 | 2.00 | 6.90 | 4.45 | % | 0.40 | 0 | 0 | 5.67 | -0.66 | 0.08 | -0.04 | 4/24/2026 3:59:21 PM EST | |||
| 12.00 | 3.00 | 7.60 | 5.30 | % | 0.44 | 0 | 0 | 5.40 | -0.70 | 0.08 | -0.04 | 4/24/2026 3:59:21 PM EST | |||
| 13.00 | 4.00 | 8.60 | 6.30 | % | 0.48 | 0 | 0 | 5.61 | -0.74 | 0.07 | -0.03 | 4/24/2026 3:59:21 PM EST | |||
| 14.00 | 5.00 | 9.70 | 7.35 | % | 0.53 | 0 | 0 | 5.95 | -0.78 | 0.07 | -0.03 | 4/24/2026 3:59:21 PM EST | |||
| 15.00 | 6.00 | 10.70 | 8.35 | % | 0.56 | 0 | 0 | 6.12 | -0.81 | 0.06 | -0.03 | 4/24/2026 3:59:21 PM EST |