Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $4.42 as of 12/3/2025 8:03:55 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 | 1.50 | 5.90 | 3.70 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 2.00 | 0.55 | 5.00 | 2.78 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 3.00 | 0.10 | 5.00 | 2.55 | % | 0.85 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | 2.60 | 0.00 | 0.00% | 0.61 | 0 | 26 | 0.00 | 0.88 | 0.19 | -0.01 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 0.25 | 0.55 | 0.40 | 0.34 | +0.15 | +78.95% | 0.08 | 25 | 565 | 0.92 | 0.55 | 0.40 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.62 | 0.20 | 0.29 | -0.01 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 10 | 4 | 1.36 | 0.05 | 0.11 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 0 | 5.40 | 0.01 | 0.03 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 10 | 7.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 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 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 2.39 | -0.01 | 0.02 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.86 | -0.12 | 0.19 | -0.01 | 10/22/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 4.90 | 2.45 | 0.45 | -0.31 | -40.79% | 0.49 | 1 | 41 | 0.00 | -0.45 | 0.40 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 1.84 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.00 | -0.80 | 0.29 | -0.01 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 7.00 | 0.40 | 4.90 | 2.65 | % | 0.38 | 0 | 0 | 8.81 | -0.95 | 0.11 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 8.00 | 1.40 | 5.50 | 3.45 | % | 0.43 | 0 | 0 | 8.03 | -0.99 | 0.03 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 9.00 | 2.25 | 6.50 | 4.38 | % | 0.49 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 10.00 | 3.30 | 7.30 | 5.30 | % | 0.53 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 11.00 | 4.10 | 8.50 | 6.30 | % | 0.57 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 12.00 | 5.50 | 9.50 | 7.50 | 6.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:52 PM EST |