Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $24.86 as of 2/19/2026 8:01:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.00 | 8.80 | 6.40 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 16.00 | 3.90 | 7.50 | 5.70 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 4:00:00 PM EST |
| 17.00 | 2.90 | 6.50 | 4.70 | 9.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.00 | 1.00 | 0.01 | 0.00 | 1/28/2026 | 2/19/2026 4:00:00 PM EST |
| 18.00 | 1.05 | 5.90 | 3.48 | % | 0.19 | 0 | 0 | 9.08 | 1.00 | 0.01 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 19.00 | 0.50 | 4.90 | 2.70 | % | 0.14 | 0 | 0 | 8.87 | 0.97 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 20.00 | 0.60 | 4.90 | 2.75 | % | 0.14 | 0 | 0 | 0.00 | 0.76 | 0.16 | -0.34 | 2/19/2026 4:00:00 PM EST | |||
| 21.00 | 0.30 | 4.90 | 2.60 | % | 0.12 | 0 | 0 | 0.41 | 0.61 | 0.29 | -0.27 | 2/19/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.38 | 0.20 | -0.35 | 2/11/2026 | 2/19/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.15 | 0.14 | -0.10 | 1/28/2026 | 2/19/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 0.00 | 0.06 | 0.07 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | 1.00 | -2.89 | -74.30% | 0.10 | 2 | 10 | 0.00 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/19/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.90 | 2.45 | 1.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/19/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 41.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 4.90 | 2.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 47.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 48.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 49.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 0.00 | -0.03 | 0.06 | -0.02 | 2/19/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | -0.24 | 0.16 | -0.34 | 2/19/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 4.90 | 2.45 | % | 0.12 | 0 | 0 | 0.00 | -0.39 | 0.29 | -0.27 | 2/19/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 0.00 | -0.62 | 0.20 | -0.35 | 2/19/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 8.59 | -0.85 | 0.14 | -0.10 | 2/19/2026 4:00:00 PM EST | |||
| 24.00 | 0.50 | 4.90 | 2.70 | % | 0.11 | 0 | 0 | 7.06 | -0.94 | 0.07 | -0.03 | 2/19/2026 4:00:00 PM EST | |||
| 25.00 | 1.50 | 5.70 | 3.60 | 1.89 | 0.00 | 0.00% | 0.14 | 0 | 2 | 7.25 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 26.00 | 2.50 | 6.90 | 4.70 | % | 0.18 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 27.00 | 3.10 | 7.90 | 5.50 | % | 0.20 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 28.00 | 4.00 | 8.80 | 6.40 | % | 0.23 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 29.00 | 5.00 | 9.80 | 7.40 | % | 0.26 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 30.00 | 6.00 | 10.40 | 8.20 | % | 0.27 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 31.00 | 7.00 | 11.80 | 9.40 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 32.00 | 8.00 | 12.90 | 10.45 | 6.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:00 PM EST |
| 33.00 | 9.00 | 13.90 | 11.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 34.00 | 10.00 | 14.90 | 12.45 | 2.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/19/2026 4:00:00 PM EST |
| 35.00 | 11.00 | 15.90 | 13.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 36.00 | 12.00 | 16.90 | 14.45 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 37.00 | 13.00 | 17.80 | 15.40 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 38.00 | 14.00 | 18.80 | 16.40 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 39.00 | 15.00 | 19.80 | 17.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 40.00 | 16.00 | 20.60 | 18.30 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 41.00 | 17.00 | 21.90 | 19.45 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 42.00 | 18.00 | 22.90 | 20.45 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 43.00 | 19.00 | 23.90 | 21.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 44.00 | 20.00 | 24.90 | 22.45 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 45.00 | 21.00 | 25.60 | 23.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 46.00 | 22.00 | 26.60 | 24.30 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 47.00 | 23.00 | 27.90 | 25.45 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 48.00 | 24.00 | 28.60 | 26.30 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 49.00 | 25.00 | 29.80 | 27.40 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 50.00 | 26.00 | 30.90 | 28.45 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 55.00 | 31.00 | 35.90 | 33.45 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 60.00 | 36.00 | 40.90 | 38.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 65.00 | 41.00 | 45.90 | 43.45 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST |