Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $6.24 as of 2/4/2026 5:46:52 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 | 4.70 | 5.70 | 5.20 | 3.90 | 0.00 | 0.00% | 5.20 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/4/2026 3:59:58 PM EST |
| 2.00 | 3.70 | 4.70 | 4.20 | 3.58 | 0.00 | 0.00% | 2.10 | 0 | 14 | 2.28 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/4/2026 3:59:58 PM EST |
| 3.00 | 2.70 | 3.70 | 3.20 | 2.31 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/4/2026 3:59:58 PM EST |
| 4.00 | 2.00 | 2.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.60 | 0 | 115 | 1.18 | 0.97 | 0.06 | 0.00 | 1/30/2026 | 2/4/2026 3:59:58 PM EST |
| 5.00 | 1.15 | 1.30 | 1.23 | 1.24 | +0.09 | +7.83% | 0.25 | 3 | 108 | 0.27 | 0.84 | 0.17 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 6.00 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.10 | 10,087 | 17,202 | 0.31 | 0.59 | 0.32 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.30 | 0.29 | 0.28 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 4 | 42 | 0.31 | 0.13 | 0.16 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.07 | 0.00 | 2/3/2026 | 2/4/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.03 | 0.00 | 2/4/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/4/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.03 | 0.06 | 0.00 | 1/27/2026 | 2/4/2026 3:59:58 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 1,833 | 0.34 | -0.16 | 0.17 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 6.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.07 | 15 | 3,094 | 0.31 | -0.41 | 0.32 | 0.00 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 7.00 | 0.95 | 1.15 | 1.05 | 0.98 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.31 | -0.71 | 0.28 | 0.00 | 2/2/2026 | 2/4/2026 3:59:58 PM EST |
| 8.00 | 1.45 | 2.20 | 1.83 | % | 0.23 | 0 | 0 | 0.56 | -0.87 | 0.16 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 9.00 | 2.40 | 3.40 | 2.90 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.07 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 10.00 | 3.40 | 4.40 | 3.90 | % | 0.39 | 0 | 0 | 0.93 | -0.99 | 0.03 | 0.00 | 2/4/2026 3:59:58 PM EST |