Options Chain for CANDEL THERAPEUTICS INC COM (CADL) - $5.18 as of 3/10/2026 7:33:22 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 | 1.60 | 6.50 | 4.05 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 2.00 | 1.40 | 5.50 | 3.45 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 3.00 | 0.15 | 4.90 | 2.53 | 2.30 | -1.15 | -33.34% | 0.84 | 1 | 1 | 0.00 | 0.96 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.83 | 0.16 | -0.02 | 3/10/2026 3:59:52 PM EST | |||
| 5.00 | 0.30 | 1.35 | 0.83 | 0.40 | +0.10 | +33.34% | 0.17 | 30 | 624 | 2.36 | 0.58 | 0.27 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 6.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.10 | -50.00% | 0.03 | 38 | 33 | 1.45 | 0.34 | 0.25 | -0.03 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 34 | 7.69 | 0.16 | 0.17 | -0.02 | 3/2/2026 | 3/10/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.78 | 0.07 | 0.09 | -0.01 | 2/27/2026 | 3/10/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.00 | 0.07 | 0.07 | -0.01 | 2/27/2026 | 3/10/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.25 | 0 | 39 | 0.00 | 0.01 | 0.02 | 0.00 | 3/6/2026 | 3/10/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.00 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 3/10/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 4.00 | 2.00 | % | 0.17 | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/10/2026 3:59:52 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 | 4.90 | 2.45 | % | 2.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.33 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 30 | 60 | 2.25 | -0.04 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,500 | 1.99 | -0.17 | 0.16 | -0.02 | 3/3/2026 | 3/10/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1,199 | 1.49 | -0.42 | 0.27 | -0.03 | 3/9/2026 | 3/10/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.41 | 0 | 47 | 0.00 | -0.66 | 0.25 | -0.03 | 2/24/2026 | 3/10/2026 3:59:52 PM EST |
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 0.00 | -0.84 | 0.17 | -0.02 | 3/10/2026 3:59:52 PM EST | |||
| 8.00 | 0.70 | 5.30 | 3.00 | % | 0.38 | 0 | 0 | 9.53 | -0.93 | 0.09 | -0.01 | 3/10/2026 3:59:52 PM EST | |||
| 9.00 | 1.50 | 6.40 | 3.95 | % | 0.44 | 0 | 0 | 0.00 | -0.93 | 0.07 | -0.01 | 3/10/2026 3:59:52 PM EST | |||
| 10.00 | 2.50 | 7.10 | 4.80 | % | 0.48 | 0 | 0 | 9.70 | -0.99 | 0.02 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 11.00 | 3.50 | 8.20 | 5.85 | % | 0.53 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/10/2026 3:59:52 PM EST | |||
| 12.00 | 4.50 | 9.30 | 6.90 | % | 0.58 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/10/2026 3:59:52 PM EST |