Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $8.25 as of 10/27/2026 8:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.00 | 7.40 | 5.20 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 2.00 | 6.40 | 4.20 | % | 1.05 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 1.00 | 5.30 | 3.15 | % | 0.63 | 0 | 0 | 6.21 | 0.98 | 0.07 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.41 | 0 | 4 | 6.01 | 0.85 | 0.11 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 6.49 | 0.70 | 0.12 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.45 | 1.10 | 0.78 | 1.03 | +0.18 | +21.18% | 0.10 | 8 | 380 | 0.98 | 0.56 | 0.15 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 9.00 | 0.60 | 0.80 | 0.70 | 0.62 | -0.03 | -4.62% | 0.08 | 77 | 637 | 1.35 | 0.41 | 0.14 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 152 | 3.96 | 0.30 | 0.12 | -0.02 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.23 | 0.20 | 0.10 | -0.01 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 26 | 83 | 1.67 | 0.13 | 0.08 | -0.01 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.19 | 0 | 103 | 8.08 | 0.10 | 0.06 | -0.01 | 9/30/2026 | 10/27/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 0.87 | 0.00 | 0.00% | 0.18 | 0 | 6 | 8.24 | 0.07 | 0.04 | -0.01 | 9/22/2026 | 10/27/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 27 | 165 | 1.47 | 0.04 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.49 | 0.02 | 0.02 | 0.00 | 10/8/2026 | 10/27/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 8.65 | 0.02 | 0.02 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 8.77 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/27/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 8.88 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.90 | 2.45 | % | 0.82 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.02 | 0.07 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | -0.15 | 0.11 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 8.38 | -0.30 | 0.12 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.50 | 1.25 | 0.70 | -0.15 | -17.65% | 0.16 | 10 | 232 | 1.73 | -0.44 | 0.15 | -0.02 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 9.00 | 0.45 | 3.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.19 | 0 | 114 | 2.82 | -0.59 | 0.14 | -0.02 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 10.00 | 0.10 | 4.50 | 2.30 | 1.20 | 0.00 | 0.00% | 0.23 | 0 | 112 | 3.79 | -0.70 | 0.12 | -0.02 | 10/2/2026 | 10/27/2026 4:00:05 PM EST |
| 11.00 | 1.00 | 5.50 | 3.25 | 1.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.06 | -0.80 | 0.10 | -0.01 | 9/17/2026 | 10/27/2026 4:00:05 PM EST |
| 12.00 | 1.70 | 6.50 | 4.10 | % | 0.34 | 0 | 0 | 4.30 | -0.87 | 0.08 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 13.00 | 2.70 | 7.00 | 4.85 | % | 0.37 | 0 | 0 | 3.88 | -0.90 | 0.06 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 14.00 | 3.60 | 8.00 | 5.80 | % | 0.41 | 0 | 0 | 4.08 | -0.93 | 0.04 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 15.00 | 4.60 | 9.00 | 6.80 | % | 0.45 | 0 | 0 | 4.24 | -0.96 | 0.03 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 16.00 | 5.60 | 9.90 | 7.75 | % | 0.48 | 0 | 0 | 4.28 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 17.00 | 6.60 | 11.00 | 8.80 | % | 0.52 | 0 | 0 | 4.54 | -0.98 | 0.02 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 18.00 | 7.60 | 12.00 | 9.80 | % | 0.54 | 0 | 0 | 4.67 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 19.00 | 8.60 | 13.00 | 10.80 | % | 0.57 | 0 | 0 | 4.79 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST |