Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $15.48 as of 8/19/2026 8:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.80 | 14.50 | 12.15 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 5.00 | 8.80 | 13.50 | 11.15 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 6.00 | 7.80 | 12.50 | 10.15 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 7.00 | 6.80 | 11.50 | 9.15 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 8.00 | 5.80 | 10.50 | 8.15 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 9.00 | 4.80 | 9.50 | 7.15 | % | 0.79 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 10.00 | 3.80 | 8.00 | 5.90 | % | 0.59 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.03 | 8/19/2026 4:00:06 PM EST | |||
| 11.00 | 2.70 | 7.20 | 4.95 | % | 0.45 | 0 | 0 | 0.00 | 0.94 | 0.03 | -0.11 | 8/19/2026 4:00:06 PM EST | |||
| 12.00 | 1.70 | 6.50 | 4.10 | % | 0.34 | 0 | 0 | 0.00 | 0.88 | 0.05 | -0.19 | 8/19/2026 4:00:06 PM EST | |||
| 13.00 | 0.80 | 4.90 | 2.85 | % | 0.22 | 0 | 0 | 9.40 | 0.82 | 0.07 | -0.25 | 8/19/2026 4:00:06 PM EST | |||
| 14.00 | 0.10 | 4.90 | 2.50 | % | 0.18 | 0 | 0 | 9.04 | 0.72 | 0.09 | -0.31 | 8/19/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.00 | 0.62 | 0.10 | -0.36 | 7/21/2026 | 8/19/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.52 | 0.10 | -0.38 | 8/19/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.00 | 0.42 | 0.10 | -0.38 | 8/18/2026 | 8/19/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.33 | 0.10 | -0.35 | 8/19/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 0.00 | 0.25 | 0.09 | -0.32 | 8/19/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.19 | 0.07 | -0.27 | 8/19/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | 0.14 | 0.06 | -0.22 | 8/19/2026 4:00:06 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.10 | 0.05 | -0.18 | 8/19/2026 4:00:06 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | 0.07 | 0.04 | -0.12 | 8/19/2026 4:00:06 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.05 | 0.03 | -0.08 | 8/19/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.03 | 0.02 | -0.05 | 8/19/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 0.00 | 0.02 | 0.02 | -0.04 | 8/19/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 0.00 | 0.02 | 0.01 | -0.02 | 8/19/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 4.90 | 2.45 | % | 0.09 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.02 | 8/19/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.01 | 0.01 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.01 | 0.00 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 4.90 | 2.45 | % | 0.61 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 4.90 | 2.45 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 4.90 | 2.45 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 9.07 | -0.02 | 0.01 | -0.03 | 8/19/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 0.00 | -0.06 | 0.03 | -0.11 | 8/19/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | -0.12 | 0.05 | -0.19 | 8/19/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | 2.51 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.00 | -0.18 | 0.07 | -0.25 | 6/24/2026 | 8/19/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.18 | 0 | 868 | 0.00 | -0.28 | 0.09 | -0.31 | 7/21/2026 | 8/19/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.03 | -0.38 | 0.10 | -0.36 | 7/6/2026 | 8/19/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | -0.48 | 0.10 | -0.38 | 8/19/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 9.03 | -0.58 | 0.10 | -0.38 | 8/19/2026 4:00:06 PM EST | |||
| 18.00 | 0.10 | 4.90 | 2.50 | % | 0.14 | 0 | 0 | 7.55 | -0.67 | 0.10 | -0.35 | 8/19/2026 4:00:06 PM EST | |||
| 19.00 | 0.80 | 5.30 | 3.05 | % | 0.16 | 0 | 0 | 6.88 | -0.75 | 0.09 | -0.32 | 8/19/2026 4:00:06 PM EST | |||
| 20.00 | 2.00 | 6.20 | 4.10 | % | 0.20 | 0 | 0 | 7.22 | -0.81 | 0.07 | -0.27 | 8/19/2026 4:00:06 PM EST | |||
| 21.00 | 3.00 | 7.10 | 5.05 | % | 0.24 | 0 | 0 | 7.50 | -0.86 | 0.06 | -0.22 | 8/19/2026 4:00:06 PM EST | |||
| 22.00 | 3.80 | 8.10 | 5.95 | % | 0.27 | 0 | 0 | 7.95 | -0.90 | 0.05 | -0.18 | 8/19/2026 4:00:06 PM EST | |||
| 23.00 | 4.80 | 9.20 | 7.00 | % | 0.30 | 0 | 0 | 8.60 | -0.93 | 0.04 | -0.12 | 8/19/2026 4:00:06 PM EST | |||
| 24.00 | 6.00 | 10.50 | 8.25 | % | 0.34 | 0 | 0 | 9.65 | -0.95 | 0.03 | -0.08 | 8/19/2026 4:00:06 PM EST | |||
| 25.00 | 6.60 | 11.20 | 8.90 | % | 0.36 | 0 | 0 | 9.35 | -0.97 | 0.02 | -0.05 | 8/19/2026 4:00:06 PM EST | |||
| 26.00 | 8.00 | 12.20 | 10.10 | % | 0.39 | 0 | 0 | 9.70 | -0.98 | 0.02 | -0.04 | 8/19/2026 4:00:06 PM EST | |||
| 27.00 | 8.90 | 13.20 | 11.05 | % | 0.41 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.02 | 8/19/2026 4:00:06 PM EST | |||
| 28.00 | 9.90 | 14.20 | 12.05 | % | 0.43 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.02 | 8/19/2026 4:00:06 PM EST | |||
| 29.00 | 10.90 | 15.20 | 13.05 | % | 0.45 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 30.00 | 12.00 | 16.20 | 14.10 | % | 0.47 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 8/19/2026 4:00:06 PM EST | |||
| 31.00 | 13.00 | 17.20 | 15.10 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 4:00:06 PM EST |