Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $11.61 as of 6/29/2026 11:36:44 AM 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 | 5.10 | 9.90 | 7.50 | 8.00 | 0.00 | 0.00% | 1.50 | 0 | 1 | 8.25 | 0.93 | 0.01 | -0.04 | 6/3/2026 | 6/29/2026 10:59:02 AM EST |
| 7.00 | 3.10 | 7.90 | 5.50 | % | 0.79 | 0 | 0 | 5.95 | 0.86 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 8.00 | 2.05 | 6.90 | 4.48 | % | 0.56 | 0 | 0 | 5.06 | 0.83 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 9.00 | 1.00 | 5.50 | 3.25 | % | 0.36 | 0 | 0 | 3.80 | 0.79 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 3.64 | 0.75 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 4.09 | 0.72 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 245 | 4.46 | 0.68 | 0.03 | -0.11 | 6/22/2026 | 6/29/2026 10:59:02 AM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 4.77 | 0.65 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 5.04 | 0.62 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.16 | 0 | 90 | 5.27 | 0.59 | 0.04 | -0.12 | 6/25/2026 | 6/29/2026 10:59:02 AM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 3 | 5.49 | 0.56 | 0.04 | -0.12 | 6/23/2026 | 6/29/2026 10:59:02 AM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.68 | 0.54 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 5.86 | 0.51 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 6.02 | 0.49 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 6.17 | 0.47 | 0.04 | -0.12 | 6/9/2026 | 6/29/2026 10:59:02 AM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 6.31 | 0.45 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 6.45 | 0.43 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 3 | 6.56 | 0.41 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 6.68 | 0.39 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 25.00 | 0.10 | 4.90 | 2.50 | % | 0.10 | 0 | 1 | 4.27 | 0.38 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 6.89 | 0.36 | 0.03 | -0.12 | 6/23/2026 | 6/29/2026 10:59:02 AM EST |
| 27.00 | 0.10 | 4.90 | 2.50 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 4.44 | 0.35 | 0.03 | -0.12 | 6/23/2026 | 6/29/2026 10:59:02 AM EST |
| 28.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.89 | 0.33 | 0.03 | -0.11 | 5/15/2026 | 6/29/2026 10:59:02 AM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 1 | 7.17 | 0.31 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 30.00 | 0.00 | 3.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 30 | 5.52 | 0.31 | 0.03 | -0.11 | 5/19/2026 | 6/29/2026 10:59:02 AM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.33 | 0.29 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.41 | 0.28 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 3.78 | 0.27 | 0.03 | -0.10 | 6/8/2026 | 6/29/2026 10:59:02 AM EST |
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.56 | 0.26 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.53 | 0.25 | 0.03 | -0.10 | 4/20/2026 | 6/29/2026 10:59:02 AM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 7.69 | 0.23 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 8 | 7.75 | 0.22 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 7.81 | 0.22 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 7.87 | 0.21 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 7.93 | 0.20 | 0.02 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 7.99 | 0.19 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 8.04 | 0.19 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 8.10 | 0.18 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 8.16 | 0.17 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.20 | 0.17 | 0.02 | -0.08 | 5/6/2026 | 6/29/2026 10:59:02 AM EST |
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 8.24 | 0.16 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 8.29 | 0.15 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 8.33 | 0.15 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 1 | 8.38 | 0.14 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 2 | 0.00 | 0.14 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 3 | 8.63 | 0.12 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 3 | 0.00 | 0.11 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 8.97 | 0.08 | 0.01 | -0.05 | 4/21/2026 | 6/29/2026 10:59:02 AM 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 | -0.07 | 0.01 | -0.04 | 6/29/2026 10:59:02 AM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | -0.14 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 9.02 | -0.17 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 7.70 | -0.21 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.66 | -0.25 | 0.03 | -0.09 | 6/22/2026 | 6/29/2026 10:59:02 AM EST |
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 5.75 | -0.28 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.95 | -0.32 | 0.03 | -0.11 | 6/17/2026 | 6/29/2026 10:59:02 AM EST |
| 13.00 | 0.30 | 5.00 | 2.65 | % | 0.20 | 0 | 0 | 4.34 | -0.35 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 14.00 | 0.30 | 5.00 | 2.65 | % | 0.19 | 0 | 0 | 3.66 | -0.38 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 15.00 | 0.70 | 4.90 | 2.80 | 2.17 | 0.00 | 0.00% | 0.19 | 0 | 202 | 3.46 | -0.41 | 0.04 | -0.12 | 6/18/2026 | 6/29/2026 10:59:02 AM EST |
| 16.00 | 1.70 | 6.00 | 3.85 | % | 0.24 | 0 | 0 | 3.60 | -0.44 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 17.00 | 2.70 | 7.00 | 4.85 | % | 0.29 | 0 | 0 | 3.80 | -0.46 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 18.00 | 3.20 | 8.00 | 5.60 | 2.90 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.63 | -0.49 | 0.04 | -0.12 | 5/18/2026 | 6/29/2026 10:59:02 AM EST |
| 19.00 | 4.20 | 9.00 | 6.60 | % | 0.35 | 0 | 0 | 3.80 | -0.51 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 20.00 | 5.20 | 10.00 | 7.60 | 2.90 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.95 | -0.53 | 0.04 | -0.12 | 4/28/2026 | 6/29/2026 10:59:02 AM EST |
| 21.00 | 6.20 | 11.00 | 8.60 | % | 0.41 | 0 | 0 | 4.10 | -0.55 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 22.00 | 7.20 | 12.00 | 9.60 | % | 0.44 | 0 | 0 | 4.24 | -0.57 | 0.04 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 23.00 | 8.20 | 13.00 | 10.60 | % | 0.46 | 0 | 0 | 4.36 | -0.59 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 24.00 | 9.20 | 14.00 | 11.60 | % | 0.48 | 0 | 0 | 4.47 | -0.61 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 25.00 | 10.20 | 15.00 | 12.60 | % | 0.50 | 0 | 12 | 4.59 | -0.62 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 26.00 | 11.20 | 16.00 | 13.60 | % | 0.52 | 0 | 0 | 4.69 | -0.64 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 27.00 | 12.20 | 17.00 | 14.60 | % | 0.54 | 0 | 0 | 4.79 | -0.65 | 0.03 | -0.12 | 6/29/2026 10:59:02 AM EST | |||
| 28.00 | 13.20 | 18.00 | 15.60 | % | 0.56 | 0 | 0 | 4.88 | -0.67 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 29.00 | 14.20 | 19.00 | 16.60 | % | 0.57 | 0 | 0 | 4.97 | -0.69 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 30.00 | 15.20 | 19.90 | 17.55 | % | 0.59 | 0 | 20 | 4.97 | -0.69 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 31.00 | 16.20 | 21.00 | 18.60 | % | 0.60 | 0 | 0 | 5.15 | -0.71 | 0.03 | -0.11 | 6/29/2026 10:59:02 AM EST | |||
| 32.00 | 17.20 | 22.00 | 19.60 | % | 0.61 | 0 | 0 | 5.22 | -0.72 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 33.00 | 18.20 | 23.00 | 20.60 | % | 0.62 | 0 | 0 | 5.30 | -0.73 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 34.00 | 21.20 | 21.90 | 21.55 | 21.60 | 0.00 | 0.00% | 0.63 | 0 | 12 | 3.17 | -0.74 | 0.03 | -0.10 | 6/18/2026 | 6/29/2026 10:59:02 AM EST |
| 35.00 | 20.30 | 25.00 | 22.65 | % | 0.65 | 0 | 0 | 5.44 | -0.75 | 0.03 | -0.10 | 6/29/2026 10:59:02 AM EST | |||
| 36.00 | 21.30 | 26.00 | 23.65 | 15.20 | 0.00 | 0.00% | 0.66 | 0 | 10 | 5.51 | -0.77 | 0.03 | -0.09 | 5/6/2026 | 6/29/2026 10:59:02 AM EST |
| 37.00 | 22.30 | 27.00 | 24.65 | % | 0.67 | 0 | 0 | 5.57 | -0.78 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 38.00 | 23.30 | 28.00 | 25.65 | % | 0.67 | 0 | 0 | 5.64 | -0.78 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 39.00 | 24.30 | 29.00 | 26.65 | % | 0.68 | 0 | 0 | 5.70 | -0.79 | 0.03 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 40.00 | 25.10 | 30.00 | 27.55 | % | 0.69 | 0 | 0 | 5.76 | -0.80 | 0.02 | -0.09 | 6/29/2026 10:59:02 AM EST | |||
| 41.00 | 26.30 | 31.00 | 28.65 | % | 0.70 | 0 | 0 | 5.81 | -0.81 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 42.00 | 27.30 | 32.00 | 29.65 | % | 0.71 | 0 | 0 | 5.86 | -0.81 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 43.00 | 28.30 | 33.00 | 30.65 | % | 0.71 | 0 | 0 | 5.92 | -0.82 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 44.00 | 29.10 | 34.00 | 31.55 | % | 0.72 | 0 | 0 | 5.97 | -0.83 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 45.00 | 30.30 | 35.00 | 32.65 | % | 0.73 | 0 | 0 | 6.02 | -0.83 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 46.00 | 31.30 | 36.00 | 33.65 | % | 0.73 | 0 | 0 | 6.07 | -0.84 | 0.02 | -0.08 | 6/29/2026 10:59:02 AM EST | |||
| 47.00 | 32.30 | 37.00 | 34.65 | % | 0.74 | 0 | 0 | 6.12 | -0.85 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 48.00 | 33.30 | 38.00 | 35.65 | % | 0.74 | 0 | 0 | 6.17 | -0.85 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 49.00 | 34.30 | 39.00 | 36.65 | % | 0.75 | 0 | 0 | 6.21 | -0.86 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 50.00 | 35.10 | 40.00 | 37.55 | % | 0.75 | 0 | 0 | 6.26 | -0.86 | 0.02 | -0.07 | 6/29/2026 10:59:02 AM EST | |||
| 55.00 | 40.40 | 45.00 | 42.70 | % | 0.78 | 0 | 0 | 6.46 | -0.88 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 60.00 | 45.10 | 49.70 | 47.40 | % | 0.79 | 0 | 0 | 6.36 | -0.89 | 0.02 | -0.06 | 6/29/2026 10:59:02 AM EST | |||
| 65.00 | 50.30 | 55.00 | 52.65 | % | 0.81 | 0 | 0 | 6.82 | -0.92 | 0.01 | -0.05 | 6/29/2026 10:59:02 AM EST |