Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $6.22 as of 8/4/2026 9:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 6.50 | 5.25 | 4.57 | 0.00 | 0.00% | 5.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:58 PM EST |
| 2.00 | 3.80 | 4.70 | 4.25 | 4.42 | +0.22 | +5.24% | 2.12 | 3 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 3.00 | 2.80 | 3.60 | 3.20 | 3.39 | +0.27 | +8.66% | 1.07 | 1 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 4.00 | 2.10 | 2.35 | 2.23 | 2.32 | -0.01 | -0.43% | 0.56 | 10 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 5.00 | 1.15 | 1.35 | 1.25 | 1.28 | +0.23 | +21.91% | 0.25 | 6 | 114 | 0.55 | 0.91 | 0.16 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.05 | +11.12% | 0.07 | 10,008 | 32,581 | 0.29 | 0.63 | 0.44 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.30 | 0.25 | 0.32 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.08 | 0.14 | 0.00 | 4/9/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.02 | 0.05 | 0.00 | 7/2/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/4/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:58 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,247 | 0.45 | -0.09 | 0.16 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.33 | -0.37 | 0.44 | 0.00 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 7.00 | 0.80 | 1.00 | 0.90 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.75 | 0.32 | 0.00 | 4/30/2026 | 8/4/2026 3:59:58 PM EST |
| 8.00 | 1.75 | 2.00 | 1.88 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -0.92 | 0.14 | 0.00 | 6/11/2026 | 8/4/2026 3:59:58 PM EST |
| 9.00 | 2.75 | 3.00 | 2.88 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -0.98 | 0.05 | 0.00 | 6/11/2026 | 8/4/2026 3:59:58 PM EST |
| 10.00 | 3.70 | 4.10 | 3.90 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.99 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 8/4/2026 3:59:58 PM EST |
| 11.00 | 4.70 | 5.10 | 4.90 | 5.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/4/2026 3:59:58 PM EST |