Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.33 as of 12/26/2025 3:15:43 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 | 4.80 | 4.30 | 3.53 | 0.00 | 0.00% | 4.30 | 0 | 2 | 9.21 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/26/2025 3:59:58 PM EST |
| 2.00 | 2.80 | 3.70 | 3.25 | 2.95 | 0.00 | 0.00% | 1.62 | 0 | 8 | 4.77 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:58 PM EST |
| 3.00 | 2.00 | 3.00 | 2.50 | 2.09 | 0.00 | 0.00% | 0.83 | 0 | 449 | 4.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 3:59:58 PM EST |
| 4.00 | 1.10 | 1.50 | 1.30 | 1.36 | +0.17 | +14.29% | 0.33 | 3 | 401 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.02 | +6.07% | 0.07 | 75 | 2,255 | 0.37 | 0.88 | 0.65 | 0.00 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 578 | 0.47 | 0.02 | 0.17 | 0.00 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 230 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.47 | -0.12 | 0.65 | 0.00 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 6.00 | 0.60 | 1.10 | 0.85 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -0.98 | 0.17 | 0.00 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 7.00 | 1.30 | 2.05 | 1.68 | 2.51 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:58 PM EST |
| 8.00 | 2.20 | 3.20 | 2.70 | 2.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:58 PM EST |