Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $6.11 as of 9/4/2026 7:58:12 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 | 4.50 | 5.70 | 5.10 | 5.35 | 0.00 | 0.00% | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:59 PM EST |
| 2.00 | 3.50 | 4.70 | 4.10 | 4.30 | 0.00 | 0.00% | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:59 PM EST |
| 3.00 | 2.40 | 3.60 | 3.00 | 3.26 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:59 PM EST |
| 4.00 | 2.00 | 2.40 | 2.20 | 2.19 | -0.11 | -4.79% | 0.55 | 2 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 5.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.84 | 0.97 | 0.10 | 0.00 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.50 | 0.58 | 0.63 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.10 | 0.27 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.02 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.10 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.62 | -0.42 | 0.63 | -0.01 | 8/25/2026 | 9/4/2026 3:59:59 PM EST |
| 7.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.15 | -13.05% | 0.14 | 2 | 11 | 1.15 | -0.91 | 0.27 | 0.00 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 8.00 | 1.60 | 2.35 | 1.98 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.02 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | % | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 10.00 | 3.40 | 4.60 | 4.00 | 4.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.46 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:59 PM EST |
| 11.00 | 4.40 | 5.60 | 5.00 | % | 0.45 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 12.00 | 5.20 | 6.70 | 5.95 | 6.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:59 PM EST |