Options Chain for LYELL IMMUNOPHARMA INC COM NEW (LYEL) - $22.72 as of 11/24/2025 9:07:18 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 | 15.00 | 19.90 | 17.45 | % | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 12.00 | 16.90 | 14.45 | % | 1.81 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 9.00 | 11.00 | 15.90 | 13.45 | % | 1.49 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 10.00 | 14.90 | 12.45 | % | 1.24 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 9.00 | 13.90 | 11.45 | % | 1.04 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 8.00 | 13.00 | 10.50 | % | 0.88 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 7.10 | 12.00 | 9.55 | % | 0.73 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 6.10 | 11.00 | 8.55 | % | 0.61 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 5.10 | 10.00 | 7.55 | % | 0.50 | 0 | 0 | 3.47 | 1.00 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 4.10 | 9.00 | 6.55 | % | 0.41 | 0 | 0 | 3.15 | 0.94 | 0.05 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 17.00 | 3.10 | 7.90 | 5.50 | % | 0.32 | 0 | 0 | 2.79 | 0.87 | 0.06 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 18.00 | 2.50 | 7.00 | 4.75 | % | 0.26 | 0 | 0 | 2.56 | 0.80 | 0.06 | -0.02 | 11/24/2025 3:59:58 PM EST | |||
| 19.00 | 1.50 | 6.10 | 3.80 | 2.60 | % | 0.20 | 1 | 0 | 2.19 | 0.73 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 3:59:58 PM EST | |
| 20.00 | 1.00 | 4.90 | 2.95 | % | 0.15 | 0 | 0 | 1.98 | 0.66 | 0.06 | -0.03 | 11/24/2025 3:59:58 PM EST | |||
| 21.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 2.19 | 0.59 | 0.06 | -0.03 | 11/24/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.37 | 0.53 | 0.06 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 4.90 | 2.45 | % | 0.11 | 0 | 0 | 2.54 | 0.47 | 0.06 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 2.69 | 0.42 | 0.05 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 25.00 | 0.30 | 4.90 | 2.60 | % | 0.10 | 0 | 0 | 1.71 | 0.37 | 0.05 | -0.04 | 11/24/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.90 | 2.45 | % | 0.16 | 0 | 0 | 4.24 | 0.00 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 3.86 | -0.06 | 0.05 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.51 | -0.13 | 0.06 | -0.01 | 11/24/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 3.17 | -0.20 | 0.06 | -0.02 | 11/24/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 4.90 | 2.45 | % | 0.13 | 0 | 0 | 2.86 | -0.27 | 0.06 | -0.02 | 11/24/2025 3:59:58 PM EST | |||
| 20.00 | 0.40 | 4.90 | 2.65 | % | 0.13 | 0 | 0 | 1.47 | -0.34 | 0.06 | -0.03 | 11/24/2025 3:59:58 PM EST | |||
| 21.00 | 0.50 | 4.90 | 2.70 | % | 0.13 | 0 | 0 | 1.25 | -0.41 | 0.06 | -0.03 | 11/24/2025 3:59:58 PM EST | |||
| 22.00 | 0.40 | 5.00 | 2.70 | % | 0.12 | 0 | 0 | 1.03 | -0.47 | 0.06 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 23.00 | 0.50 | 4.90 | 2.70 | % | 0.12 | 0 | 0 | 1.66 | -0.53 | 0.06 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 24.00 | 0.40 | 4.90 | 2.65 | % | 0.11 | 0 | 0 | 1.34 | -0.58 | 0.05 | -0.04 | 11/24/2025 3:59:58 PM EST | |||
| 25.00 | 1.00 | 5.50 | 3.25 | % | 0.13 | 0 | 0 | 1.28 | -0.63 | 0.05 | -0.04 | 11/24/2025 3:59:58 PM EST |