Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $8.61 as of 10/7/2026 2:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 1.30 | 6.00 | 3.65 | % | 0.73 | 0 | 0 | 9.93 | 0.86 | 0.03 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 6.00 | 0.60 | 4.90 | 2.75 | % | 0.46 | 0 | 0 | 7.66 | 0.81 | 0.03 | -0.12 | 10/7/2026 12:58:56 PM EST | |||
| 7.00 | 0.10 | 4.90 | 2.50 | % | 0.36 | 0 | 0 | 8.56 | 0.76 | 0.04 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 9.26 | 0.70 | 0.05 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 9.83 | 0.66 | 0.05 | -0.16 | 10/7/2026 12:58:56 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 0.00 | 0.61 | 0.05 | -0.16 | 10/7/2026 12:58:56 PM EST | |||
| 11.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.15 | 0 | 82 | 7.15 | 0.54 | 0.06 | -0.15 | 9/21/2026 | 10/7/2026 12:58:56 PM EST |
| 12.00 | 0.00 | 4.90 | 2.45 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.00 | 0.54 | 0.05 | -0.17 | 8/3/2026 | 10/7/2026 12:58:56 PM EST |
| 13.00 | 0.00 | 2.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.69 | 0.45 | 0.06 | -0.15 | 6/25/2026 | 10/7/2026 12:58:56 PM EST |
| 14.00 | 0.00 | 3.70 | 1.85 | 5.86 | 0.00 | 0.00% | 0.13 | 0 | 1 | 8.77 | 0.42 | 0.06 | -0.15 | 5/18/2026 | 10/7/2026 12:58:56 PM EST |
| 15.00 | 0.05 | 3.00 | 1.53 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 5.00 | 0.39 | 0.06 | -0.15 | 8/5/2026 | 10/7/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.35 | 0.05 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.32 | 0.05 | -0.13 | 9/1/2026 | 10/7/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 7.64 | 0.29 | 0.05 | -0.13 | 8/7/2026 | 10/7/2026 12:58:56 PM EST |
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 0.00 | 0.27 | 0.05 | -0.12 | 10/7/2026 12:58:56 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.00 | 0.25 | 0.05 | -0.12 | 8/7/2026 | 10/7/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.23 | 0.04 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.00 | 0.21 | 0.04 | -0.11 | 7/24/2026 | 10/7/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.96 | 0.21 | 0.04 | -0.11 | 6/25/2026 | 10/7/2026 12:58:56 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.18 | 0.04 | -0.10 | 8/5/2026 | 10/7/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.17 | 0.04 | -0.09 | 5/26/2026 | 10/7/2026 12:58:56 PM EST |
| 26.00 | 0.05 | 4.90 | 2.48 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.29 | 0.16 | 0.04 | -0.09 | 5/26/2026 | 10/7/2026 12:58:56 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 6.48 | 0.16 | 0.03 | -0.09 | 9/21/2026 | 10/7/2026 12:58:56 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.13 | 0.03 | -0.08 | 8/31/2026 | 10/7/2026 12:58:56 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.12 | 0.03 | -0.08 | 7/13/2026 | 10/7/2026 12:58:56 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.11 | 0.03 | -0.07 | 9/9/2026 | 10/7/2026 12:58:56 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.11 | 0.03 | -0.07 | 6/5/2026 | 10/7/2026 12:58:56 PM EST |
| 32.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.11 | 0.03 | -0.07 | 5/26/2026 | 10/7/2026 12:58:56 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.09 | 0.02 | -0.06 | 8/19/2026 | 10/7/2026 12:58:56 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.09 | 0.02 | -0.06 | 5/29/2026 | 10/7/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | -0.14 | 0.03 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | -0.19 | 0.03 | -0.12 | 10/7/2026 12:58:56 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | -0.24 | 0.04 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.38 | -0.30 | 0.05 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.27 | 0 | 1,001 | 9.33 | -0.34 | 0.05 | -0.16 | 9/18/2026 | 10/7/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 7.66 | -0.39 | 0.05 | -0.16 | 9/18/2026 | 10/7/2026 12:58:56 PM EST |
| 11.00 | 0.40 | 4.90 | 2.65 | % | 0.24 | 0 | 0 | 6.17 | -0.46 | 0.06 | -0.15 | 10/7/2026 12:58:56 PM EST | |||
| 12.00 | 1.05 | 5.90 | 3.48 | 3.04 | 0.00 | 0.00% | 0.29 | 0 | 9 | 6.59 | -0.46 | 0.05 | -0.17 | 6/22/2026 | 10/7/2026 12:58:56 PM EST |
| 13.00 | 2.00 | 6.80 | 4.40 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 1,054 | 6.76 | -0.55 | 0.06 | -0.15 | 9/23/2026 | 10/7/2026 12:58:56 PM EST |
| 14.00 | 3.00 | 7.80 | 5.40 | 2.96 | 0.00 | 0.00% | 0.39 | 0 | 36 | 7.08 | -0.58 | 0.06 | -0.15 | 7/31/2026 | 10/7/2026 12:58:56 PM EST |
| 15.00 | 4.00 | 8.80 | 6.40 | 3.52 | 0.00 | 0.00% | 0.43 | 0 | 29 | 7.37 | -0.61 | 0.06 | -0.15 | 7/16/2026 | 10/7/2026 12:58:56 PM EST |
| 16.00 | 5.00 | 9.90 | 7.45 | % | 0.47 | 0 | 0 | 7.81 | -0.65 | 0.05 | -0.14 | 10/7/2026 12:58:56 PM EST | |||
| 17.00 | 6.00 | 10.90 | 8.45 | % | 0.50 | 0 | 0 | 8.05 | -0.68 | 0.05 | -0.13 | 10/7/2026 12:58:56 PM EST | |||
| 18.00 | 7.00 | 11.90 | 9.45 | % | 0.52 | 0 | 0 | 8.26 | -0.71 | 0.05 | -0.13 | 10/7/2026 12:58:56 PM EST | |||
| 19.00 | 8.00 | 12.90 | 10.45 | % | 0.55 | 0 | 0 | 8.46 | -0.73 | 0.05 | -0.12 | 10/7/2026 12:58:56 PM EST | |||
| 20.00 | 9.00 | 13.90 | 11.45 | % | 0.57 | 0 | 0 | 8.66 | -0.75 | 0.05 | -0.12 | 10/7/2026 12:58:56 PM EST | |||
| 21.00 | 10.00 | 14.90 | 12.45 | % | 0.59 | 0 | 0 | 8.83 | -0.77 | 0.04 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 22.00 | 11.00 | 15.90 | 13.45 | % | 0.61 | 0 | 0 | 8.99 | -0.79 | 0.04 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 23.00 | 12.00 | 16.90 | 14.45 | % | 0.63 | 0 | 0 | 9.15 | -0.79 | 0.04 | -0.11 | 10/7/2026 12:58:56 PM EST | |||
| 24.00 | 13.00 | 17.90 | 15.45 | % | 0.64 | 0 | 0 | 9.30 | -0.82 | 0.04 | -0.10 | 10/7/2026 12:58:56 PM EST | |||
| 25.00 | 14.00 | 18.90 | 16.45 | % | 0.66 | 0 | 0 | 9.44 | -0.83 | 0.04 | -0.09 | 10/7/2026 12:58:56 PM EST | |||
| 26.00 | 15.00 | 19.90 | 17.45 | % | 0.67 | 0 | 0 | 9.57 | -0.84 | 0.04 | -0.09 | 10/7/2026 12:58:56 PM EST | |||
| 27.00 | 16.00 | 20.90 | 18.45 | % | 0.68 | 0 | 0 | 9.51 | -0.84 | 0.03 | -0.09 | 10/7/2026 12:58:56 PM EST | |||
| 28.00 | 17.00 | 21.90 | 19.45 | % | 0.69 | 0 | 0 | 9.81 | -0.87 | 0.03 | -0.08 | 10/7/2026 12:58:56 PM EST | |||
| 29.00 | 18.00 | 22.90 | 20.45 | % | 0.71 | 0 | 0 | 9.92 | -0.88 | 0.03 | -0.08 | 10/7/2026 12:58:56 PM EST | |||
| 30.00 | 19.00 | 23.80 | 21.40 | % | 0.71 | 0 | 0 | 9.86 | -0.89 | 0.03 | -0.07 | 10/7/2026 12:58:56 PM EST | |||
| 31.00 | 20.00 | 24.90 | 22.45 | % | 0.72 | 0 | 0 | 0.00 | -0.89 | 0.03 | -0.07 | 10/7/2026 12:58:56 PM EST | |||
| 32.00 | 21.00 | 25.90 | 23.45 | % | 0.73 | 0 | 0 | 0.00 | -0.89 | 0.03 | -0.07 | 10/7/2026 12:58:56 PM EST | |||
| 33.00 | 22.00 | 26.80 | 24.40 | % | 0.74 | 0 | 0 | 9.61 | -0.91 | 0.02 | -0.06 | 10/7/2026 12:58:56 PM EST | |||
| 35.00 | 24.00 | 28.90 | 26.45 | % | 0.76 | 0 | 0 | 0.00 | -0.91 | 0.02 | -0.06 | 10/7/2026 12:58:56 PM EST |