Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.10 as of 7/4/2025 12:41:47 AM 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 | 1.90 | 6.50 | 4.20 | 5.50 | 0.00 | 0.00% | 4.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 7/3/2025 12:58:49 PM EST |
| 2.00 | 0.50 | 3.60 | 2.05 | 3.00 | 0.00 | 0.00% | 1.02 | 0 | 40 | 6.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:49 PM EST |
| 3.00 | 1.65 | 2.80 | 2.23 | 2.40 | 0.00 | 0.00% | 0.74 | 0 | 93 | 3.69 | 0.99 | 0.02 | 0.00 | 5/19/2025 | 7/3/2025 12:58:49 PM EST |
| 4.00 | 0.00 | 1.20 | 0.60 | 0.90 | 0.00 | 0.00% | 0.15 | 0 | 153 | 1.21 | 0.88 | 0.18 | -0.01 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 144 | 1.17 | 0.58 | 0.36 | -0.01 | 7/1/2025 | 7/3/2025 12:58:49 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.13 | +185.72% | 0.02 | 103 | 1,631 | 1.05 | 0.26 | 0.29 | -0.01 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 656 | 1.38 | 0.09 | 0.14 | -0.01 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.47 | 0.03 | 0.05 | 0.00 | 6/23/2025 | 7/3/2025 12:58:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 190 | 3.38 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 7/3/2025 12:58:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/3/2025 12:58:49 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 254 | 5.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 52 | 5.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:49 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 358 | 4.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/3/2025 12:58:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.74 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 7/3/2025 12:58:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 5.88 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:58:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 21 | 6.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 146 | 6.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/3/2025 12:58:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 23 | 6.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 6.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 6.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/3/2025 12:58:49 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:58:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/3/2025 12:58:49 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:49 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:58:49 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.19 | 0 | 322 | 7.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/3/2025 12:58:49 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 118 | 5.13 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 7/3/2025 12:58:49 PM EST |
| 4.00 | 0.00 | 4.60 | 2.30 | 0.07 | 0.00 | 0.00% | 0.57 | 0 | 36 | 1.77 | -0.12 | 0.18 | -0.01 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.06 | 1 | 170 | 1.29 | -0.42 | 0.36 | -0.01 | 7/3/2025 | 7/3/2025 12:58:49 PM EST |
| 6.00 | 0.00 | 1.90 | 0.95 | 1.02 | 0.00 | 0.00% | 0.16 | 0 | 205 | 2.02 | -0.74 | 0.29 | -0.01 | 6/12/2025 | 7/3/2025 12:58:49 PM EST |
| 7.00 | 0.00 | 2.45 | 1.23 | 2.30 | 0.00 | 0.00% | 0.18 | 0 | 83 | 2.45 | -0.91 | 0.14 | -0.01 | 6/30/2025 | 7/3/2025 12:58:49 PM EST |
| 8.00 | 2.45 | 3.50 | 2.98 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.89 | -0.97 | 0.05 | 0.00 | 4/9/2025 | 7/3/2025 12:58:49 PM EST |
| 9.00 | 2.40 | 5.80 | 4.10 | 3.79 | 0.00 | 0.00% | 0.46 | 0 | 6 | 6.77 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 7/3/2025 12:58:49 PM EST |
| 10.00 | 4.30 | 5.50 | 4.90 | 5.21 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.83 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 7/3/2025 12:58:49 PM EST |
| 11.00 | 5.40 | 6.50 | 5.95 | % | 0.54 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 12.00 | 6.40 | 8.30 | 7.35 | 7.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.62 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:58:49 PM EST |
| 13.00 | 7.40 | 10.30 | 8.85 | % | 0.68 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 14.00 | 8.40 | 11.30 | 9.85 | % | 0.70 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 15.00 | 9.40 | 10.50 | 9.95 | 10.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/3/2025 12:58:49 PM EST |
| 16.00 | 10.40 | 12.00 | 11.20 | % | 0.70 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 17.00 | 9.70 | 13.90 | 11.80 | % | 0.69 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 18.00 | 10.50 | 14.90 | 12.70 | % | 0.71 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 19.00 | 11.60 | 15.90 | 13.75 | % | 0.72 | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 20.00 | 13.00 | 17.40 | 15.20 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 21.00 | 13.90 | 17.90 | 15.90 | % | 0.76 | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 22.00 | 16.40 | 17.80 | 17.10 | % | 0.78 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 23.00 | 15.60 | 19.90 | 17.75 | % | 0.77 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 24.00 | 18.40 | 20.80 | 19.60 | % | 0.82 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 25.00 | 19.40 | 20.50 | 19.95 | % | 0.80 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 26.00 | 20.40 | 22.30 | 21.35 | % | 0.82 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:49 PM EST | |||
| 27.00 | 19.70 | 24.40 | 22.05 | 20.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 7/3/2025 12:58:49 PM EST |