Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.57 as of 3/3/2026 6:36:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 5.20 | 4.25 | 3.80 | 0.00 | 0.00% | 4.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 3/3/2026 4:00:05 PM EST |
| 2.00 | 2.25 | 4.20 | 3.23 | 2.85 | 0.00 | 0.00% | 1.61 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 3/3/2026 4:00:05 PM EST |
| 3.00 | 1.45 | 2.95 | 2.20 | 1.55 | 0.00 | 0.00% | 0.73 | 0 | 14 | 2.87 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 3/3/2026 4:00:05 PM EST |
| 4.00 | 1.25 | 1.45 | 1.35 | 1.23 | -0.52 | -29.72% | 0.34 | 7 | 246 | 0.93 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 5.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.06 | -11.77% | 0.09 | 38 | 7,072 | 0.38 | 0.69 | 0.52 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.01 | -16.67% | 0.02 | 135 | 2,770 | 0.44 | 0.19 | 0.38 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | 0.02 | 0.07 | 0.00 | 2/5/2026 | 3/3/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.41 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 3/3/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/3/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 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 | 1.05 | 0.53 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/3/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 420 | 3.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/3/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/3/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.05 | +41.67% | 0.04 | 28 | 148 | 0.40 | -0.31 | 0.52 | 0.00 | 3/3/2026 | 3/3/2026 4:00:05 PM EST |
| 6.00 | 0.25 | 1.75 | 1.00 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.76 | -0.81 | 0.38 | 0.00 | 2/4/2026 | 3/3/2026 4:00:05 PM EST |
| 7.00 | 1.20 | 2.70 | 1.95 | % | 0.28 | 0 | 0 | 2.05 | -0.98 | 0.07 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 8.00 | 2.00 | 3.90 | 2.95 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 9.00 | 2.90 | 4.80 | 3.85 | % | 0.43 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST | |||
| 10.00 | 3.90 | 5.80 | 4.85 | % | 0.48 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:05 PM EST |