Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.23 as of 5/20/2026 6:43:56 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 | 3.90 | 5.60 | 4.75 | 4.13 | 0.00 | 0.00% | 4.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 2.00 | 1.95 | 4.60 | 3.28 | 3.14 | 0.00 | 0.00% | 1.64 | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 3.00 | 1.00 | 3.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.66 | 0.99 | 0.05 | 0.00 | 4/9/2026 | 5/20/2026 3:59:37 PM EST |
| 4.00 | 1.05 | 1.85 | 1.45 | 1.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.88 | 0.85 | 0.13 | 0.00 | 4/7/2026 | 5/20/2026 3:59:37 PM EST |
| 5.00 | 0.50 | 1.35 | 0.93 | 0.77 | +0.07 | +10.00% | 0.19 | 2 | 43 | 0.54 | 0.65 | 0.23 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.14 | +93.34% | 0.05 | 10,053 | 23,585 | 0.37 | 0.41 | 0.25 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.15 | -75.00% | 0.02 | 10 | 114 | 0.39 | 0.25 | 0.18 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.22 | 0.10 | 0.12 | 0.00 | 4/9/2026 | 5/20/2026 3:59:37 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | 0.05 | 0.06 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.29 | 0.02 | 0.03 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 11.00 | 0.00 | 1.90 | 0.95 | % | 0.09 | 0 | 0 | 2.25 | 0.01 | 0.02 | 0.00 | 5/20/2026 3:59:37 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.51 | -0.01 | 0.05 | 0.00 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.51 | -0.15 | 0.13 | 0.00 | 5/1/2026 | 5/20/2026 3:59:37 PM EST |
| 5.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.08 | -21.06% | 0.07 | 119 | 1,075 | 0.38 | -0.35 | 0.23 | 0.00 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 6.00 | 0.05 | 2.65 | 1.35 | 0.73 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.72 | -0.59 | 0.25 | 0.00 | 4/14/2026 | 5/20/2026 3:59:37 PM EST |
| 7.00 | 0.55 | 3.40 | 1.98 | 1.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.71 | -0.75 | 0.18 | 0.00 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |
| 8.00 | 1.50 | 3.90 | 2.70 | 2.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | -0.90 | 0.12 | 0.00 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |
| 9.00 | 2.45 | 5.10 | 3.78 | 3.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -0.95 | 0.06 | 0.00 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |
| 10.00 | 3.40 | 6.10 | 4.75 | 4.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.89 | -0.98 | 0.03 | 0.00 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |
| 11.00 | 4.40 | 6.60 | 5.50 | 5.53 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 4/30/2026 | 5/20/2026 3:59:37 PM EST |