Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $6.40 as of 1/16/2026 9:11:24 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 | 3.00 | 8.00 | 5.50 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 2.00 | 2.20 | 7.00 | 4.60 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 3.00 | 1.00 | 5.40 | 3.20 | % | 1.07 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.10 | 4.90 | 2.50 | % | 0.62 | 0 | 0 | 6.53 | 0.98 | 0.03 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 7.04 | 0.87 | 0.13 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 7.41 | 0.66 | 0.22 | -0.01 | 12/29/2025 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.06 | 65 | 11 | 0.77 | 0.41 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.17 | 0.22 | 0.19 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.85 | 1.43 | % | 0.16 | 0 | 0 | 4.56 | 0.11 | 0.12 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.40 | 0.04 | 0.06 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 3.87 | 0.02 | 0.03 | 0.00 | 1/16/2026 3:59:59 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 | 2.80 | 1.40 | % | 1.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 3.10 | 1.55 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 3.60 | 1.80 | 0.10 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.00 | -0.02 | 0.03 | 0.00 | 12/22/2025 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 0.05 | 0.45 | 0.25 | 0.23 | +0.02 | +9.53% | 0.05 | 1 | 28 | 1.04 | -0.13 | 0.13 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 8.78 | -0.34 | 0.22 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.90 | 1.45 | % | 0.21 | 0 | 0 | 3.31 | -0.59 | 0.25 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 5.09 | -0.78 | 0.19 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.50 | 4.90 | 2.70 | % | 0.30 | 0 | 0 | 3.93 | -0.89 | 0.12 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 10.00 | 1.60 | 6.00 | 3.80 | % | 0.38 | 0 | 0 | 4.30 | -0.96 | 0.06 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 11.00 | 3.20 | 7.00 | 5.10 | % | 0.46 | 0 | 0 | 4.50 | -0.98 | 0.03 | 0.00 | 1/16/2026 3:59:59 PM EST |