Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.60 as of 4/10/2026 6:26:36 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 | 3.80 | 5.00 | 4.40 | 4.03 | 0.00 | 0.00% | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 2.00 | 2.80 | 4.00 | 3.40 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 3.00 | 2.00 | 2.60 | 2.30 | 2.65 | 0.00 | 0.00% | 0.77 | 0 | 4 | 5.08 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 4.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.14 | -9.10% | 0.37 | 1 | 43 | 4.17 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 5.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.08 | 2 | 3,045 | 2.20 | 0.81 | 0.47 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,827 | 0.92 | 0.20 | 0.48 | -0.02 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 1.76 | 0.01 | 0.05 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/13/2026 10:58:41 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | 6.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM 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 | 0.10 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 430 | 3.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.72 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 4/13/2026 10:58:41 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 5 | 206 | 1.97 | -0.19 | 0.47 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 6.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 24 | 2.83 | -0.80 | 0.48 | -0.02 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 7.00 | 1.45 | 2.00 | 1.73 | 1.45 | -0.07 | -4.61% | 0.25 | 2 | 2 | 3.99 | -0.99 | 0.05 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | % | 0.46 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST |