Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $9.85 as of 7/24/2026 7:35:11 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 | 6.50 | 11.00 | 8.75 | % | 8.75 | 0 | 0 | 0.02 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 2.00 | 5.50 | 10.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 3.00 | 4.50 | 9.00 | 6.75 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 4.00 | 3.50 | 8.00 | 5.75 | % | 1.44 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 5.00 | 2.60 | 7.00 | 4.80 | % | 0.96 | 0 | 0 | 6.02 | 0.98 | 0.01 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 6.00 | 1.60 | 6.00 | 3.80 | % | 0.63 | 0 | 0 | 4.80 | 0.96 | 0.03 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.60 | 4.90 | 2.75 | % | 0.39 | 0 | 0 | 3.72 | 0.90 | 0.05 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 8.00 | 0.55 | 4.90 | 2.73 | 1.90 | -0.60 | -24.00% | 0.34 | 2 | 44 | 4.22 | 0.82 | 0.08 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 1.41 | 0.00 | 0.00% | 0.27 | 0 | 70 | 4.60 | 0.71 | 0.11 | -0.03 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 10.00 | 0.05 | 3.40 | 1.73 | 1.38 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.66 | 0.59 | 0.13 | -0.03 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 400 | 1.20 | 0.46 | 0.13 | -0.03 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.99 | 0.36 | 0.13 | -0.03 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.61 | 0.27 | 0.11 | -0.02 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.32 | 0.20 | 0.09 | -0.02 | 7/17/2026 | 7/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.01 | 1 | 2 | 1.21 | 0.15 | 0.08 | -0.02 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 6.10 | 0.10 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.54 | 0.08 | 0.05 | -0.01 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.06 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 4:00:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | -0.02 | 0.01 | -0.01 | 6/22/2026 | 7/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | -0.04 | 0.03 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.35 | 0 | 5 | 8.84 | -0.10 | 0.05 | -0.02 | 6/26/2026 | 7/24/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.15 | -0.18 | 0.08 | -0.03 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.62 | +0.12 | +24.00% | 0.06 | 403 | 599 | 0.98 | -0.29 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 10.00 | 0.10 | 1.30 | 0.70 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 82 | 1.28 | -0.41 | 0.13 | -0.03 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 11.00 | 0.10 | 4.90 | 2.50 | % | 0.23 | 0 | 0 | 4.27 | -0.54 | 0.13 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 12.00 | 0.50 | 4.90 | 2.70 | % | 0.23 | 0 | 0 | 3.52 | -0.64 | 0.13 | -0.03 | 7/24/2026 4:00:02 PM EST | |||
| 13.00 | 1.00 | 5.80 | 3.40 | % | 0.26 | 0 | 0 | 3.69 | -0.73 | 0.11 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 14.00 | 2.00 | 6.50 | 4.25 | % | 0.30 | 0 | 0 | 3.62 | -0.80 | 0.09 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 3.83 | -0.85 | 0.08 | -0.02 | 7/24/2026 4:00:02 PM EST | |||
| 16.00 | 4.00 | 8.50 | 6.25 | % | 0.39 | 0 | 0 | 4.02 | -0.90 | 0.06 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 17.00 | 5.00 | 9.50 | 7.25 | % | 0.43 | 0 | 0 | 4.20 | -0.92 | 0.05 | -0.01 | 7/24/2026 4:00:02 PM EST | |||
| 18.00 | 6.00 | 10.50 | 8.25 | % | 0.46 | 0 | 0 | 4.36 | -0.94 | 0.04 | -0.01 | 7/24/2026 4:00:02 PM EST |