Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.79 as of 8/22/2025 3:32:04 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 | 2.60 | 7.40 | 5.00 | % | 5.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 1.65 | 6.40 | 4.03 | % | 2.02 | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.50 | 5.30 | 2.90 | % | 0.97 | 0 | 0 | 0.00 | 0.90 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 8.84 | 0.82 | 0.06 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.54 | 0.73 | 0.08 | -0.03 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 1.40 | 0.70 | 0.65 | +0.15 | +30.00% | 0.12 | 11 | 54 | 5.29 | 0.64 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.02 | 11 | 466 | 0.97 | 0.56 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 10 | 132 | 1.01 | 0.48 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.12 | 0.42 | 0.09 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | % | 0.12 | 0 | 0 | 5.07 | 0.36 | 0.09 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.85 | 0.93 | % | 0.08 | 0 | 0 | 4.51 | 0.31 | 0.08 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 4.62 | 0.27 | 0.08 | -0.03 | 8/22/2025 4:00:03 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 | 2.10 | 1.05 | % | 1.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 4.70 | 2.35 | % | 1.18 | 0 | 0 | 0.00 | -0.04 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 10 | 0 | 1.62 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | 4.65 | -0.18 | 0.06 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.23 | -0.27 | 0.08 | -0.03 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.35 | 1.65 | 1.00 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 238 | 1.67 | -0.36 | 0.09 | -0.03 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 1.05 | 1.75 | 1.40 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.08 | -0.44 | 0.09 | -0.03 | 7/23/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 1.75 | 2.55 | 2.15 | 1.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.73 | -0.52 | 0.09 | -0.03 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.80 | 5.50 | 3.15 | % | 0.35 | 0 | 0 | 5.06 | -0.58 | 0.09 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 10.00 | 2.05 | 6.40 | 4.23 | % | 0.42 | 0 | 0 | 5.15 | -0.64 | 0.09 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 11.00 | 2.70 | 7.50 | 5.10 | 4.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.53 | -0.69 | 0.08 | -0.03 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 3.70 | 8.50 | 6.10 | % | 0.51 | 0 | 0 | 5.71 | -0.73 | 0.08 | -0.03 | 8/22/2025 4:00:03 PM EST |