Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $4.12 as of 6/18/2025 10:17:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.20 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:57 PM EST |
| 2.00 | 2.10 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 3 | 4.98 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 3.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 12 | 3.32 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 5 | 593 | 0.50 | 0.90 | 1.79 | 0.00 | 6/18/2025 | 6/17/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 756 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 2 | 4.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.35 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 372 | 1.04 | -0.10 | 1.79 | 0.00 | 6/2/2025 | 6/17/2025 3:59:57 PM EST |
| 5.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 4 | 2.11 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:57 PM EST |
| 6.00 | 1.80 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:57 PM EST |
| 7.00 | 2.75 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:57 PM EST |