Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.63 as of 10/8/2025 3:51:02 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 | 7.50 | 5.25 | 4.40 | 0.00 | 0.00% | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 10/8/2025 2:58:48 PM EST |
| 2.00 | 2.00 | 6.50 | 4.25 | 2.85 | 0.00 | 0.00% | 2.12 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:48 PM EST |
| 3.00 | 1.65 | 3.60 | 2.63 | 1.53 | 0.00 | 0.00% | 0.88 | 0 | 92 | 5.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:48 PM EST |
| 4.00 | 1.80 | 3.50 | 2.65 | 2.00 | +0.25 | +14.29% | 0.66 | 12 | 117 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 5.00 | 1.15 | 2.90 | 2.03 | 1.38 | +0.58 | +72.50% | 0.41 | 15 | 2,687 | 1.45 | 0.94 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 0.40 | 0.60 | 0.50 | 0.53 | +0.33 | +165.00% | 0.08 | 88 | 899 | 0.85 | 0.65 | 0.38 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.12 | +240.00% | 0.03 | 1,550 | 545 | 1.06 | 0.28 | 0.34 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 77 | 570 | 1.24 | 0.07 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 7 | 897 | 1.78 | 0.01 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 387 | 4.26 | 0.00 | 0.01 | 0.00 | 9/5/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 268 | 4.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:58:48 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 51 | 5.53 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 2:58:48 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 2:58:48 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/8/2025 2:58:48 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 127 | 6.94 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 2:58:48 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 10/8/2025 2:58:48 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/8/2025 2:58:48 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/8/2025 2:58:48 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 | 4.50 | 2.25 | % | 2.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:58:48 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 7.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:58:48 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 21 | 5.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/8/2025 2:58:48 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.02 | 4 | 358 | 1.43 | -0.06 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.35 | -50.00% | 0.02 | 2 | 41 | 1.12 | -0.35 | 0.38 | -0.02 | 10/8/2025 | 10/8/2025 2:58:48 PM EST |
| 7.00 | 0.00 | 1.60 | 0.80 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 13 | 3.07 | -0.72 | 0.34 | -0.02 | 8/15/2025 | 10/8/2025 2:58:48 PM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.74 | -0.93 | 0.14 | -0.01 | 8/18/2025 | 10/8/2025 2:58:48 PM EST |
| 9.00 | 0.00 | 3.20 | 1.60 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.13 | -0.99 | 0.04 | 0.00 | 4/15/2025 | 10/8/2025 2:58:48 PM EST |
| 10.00 | 3.50 | 3.90 | 3.70 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 124 | 2.57 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/8/2025 2:58:48 PM EST |
| 11.00 | 4.30 | 4.90 | 4.60 | 5.02 | 0.00 | 0.00% | 0.42 | 0 | 7 | 3.62 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:48 PM EST |
| 12.00 | 5.40 | 5.90 | 5.65 | % | 0.47 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 13.00 | 6.20 | 7.70 | 6.95 | 7.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 8.25 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:48 PM EST |
| 14.00 | 7.40 | 9.10 | 8.25 | 6.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/8/2025 2:58:48 PM EST |
| 15.00 | 8.30 | 10.60 | 9.45 | % | 0.63 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 16.00 | 9.20 | 11.80 | 10.50 | % | 0.66 | 0 | 0 | 9.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 17.00 | 8.60 | 13.00 | 10.80 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 18.00 | 11.10 | 13.90 | 12.50 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 19.00 | 11.10 | 14.90 | 13.00 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 20.00 | 11.60 | 15.90 | 13.75 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 21.00 | 13.10 | 16.90 | 15.00 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 22.00 | 14.10 | 17.80 | 15.95 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 23.00 | 15.10 | 18.80 | 16.95 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 24.00 | 16.40 | 19.90 | 18.15 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST | |||
| 25.00 | 16.70 | 20.90 | 18.80 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:48 PM EST |