Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.39 as of 5/13/2025 8:20:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 2.00 | 1.00 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 3.00 | 0.55 | 4.70 | 1.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 2.35 | 1.45 | +0.45 | +45.00% | 20 | 20 | 0.00 | 0.98 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.35 | 0.95 | 0.65 | +0.60 | +1,200.00% | 13 | 750 | 4.35 | 0.73 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.15 | 0.15 | +0.14 | +1,400.00% | 118 | 2,227 | 1.77 | 0.25 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 10 | 314 | 2.10 | 0.04 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 52 | 2.85 | 0.00 | 0.02 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 100 | 6.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 85 | 8.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 4.90 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 3.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 4.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/13/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 50 | 7 | 4.11 | -0.02 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.15 | 0.15 | -0.35 | -70.00% | 50 | 137 | 1.70 | -0.27 | 0.42 | -0.04 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 6.00 | 0.50 | 2.80 | 1.48 | 0.00 | 0.00% | 0 | 170 | 4.56 | -0.75 | 0.42 | -0.04 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 2.50 | 2.67 | 0.00 | 0.00% | 0 | 12 | 7.25 | -0.96 | 0.12 | -0.01 | 4/16/2025 | 5/13/2025 3:59:50 PM EST |
| 8.00 | 1.35 | 4.80 | 3.11 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.02 | 0.00 | 4/15/2025 | 5/13/2025 3:59:50 PM EST |
| 9.00 | 2.35 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:50 PM EST |
| 10.00 | 4.20 | 7.00 | 4.72 | 0.00 | 0.00% | 0 | 1 | 7.75 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:50 PM EST |
| 11.00 | 4.00 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 12.00 | 4.70 | 9.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 13.00 | 5.50 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 14.00 | 6.60 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 15.00 | 7.50 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 16.00 | 8.70 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 17.00 | 9.50 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |