Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.03 as of 11/13/2025 2:38:29 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 | 3.50 | 4.50 | 4.00 | 3.65 | 0.00 | 0.00% | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:09 PM EST |
| 2.00 | 2.50 | 3.50 | 3.00 | 2.72 | 0.00 | 0.00% | 1.50 | 0 | 1 | 9.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:09 PM EST |
| 3.00 | 1.50 | 2.45 | 1.98 | 1.75 | 0.00 | 0.00% | 0.66 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 2:59:09 PM EST |
| 4.00 | 0.50 | 1.45 | 0.98 | 1.05 | 0.00 | 0.00% | 0.24 | 0 | 35 | 3.54 | 1.00 | 0.01 | 0.00 | 11/12/2025 | 11/13/2025 2:59:09 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.02 | 15 | 737 | 0.36 | 0.41 | 1.52 | -0.01 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.01 | 0.00 | 11/11/2025 | 11/13/2025 2:59:09 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:09 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.83 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/13/2025 2:59:09 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.03 | 1 | 112 | 0.54 | -0.59 | 1.52 | -0.01 | 11/13/2025 | 11/13/2025 2:59:09 PM EST |
| 6.00 | 0.60 | 1.50 | 1.05 | 1.04 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.72 | -1.00 | 0.01 | 0.00 | 11/7/2025 | 11/13/2025 2:59:09 PM EST |
| 7.00 | 1.60 | 2.50 | 2.05 | 1.94 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:59:09 PM EST |
| 8.00 | 2.50 | 3.50 | 3.00 | % | 0.38 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST | |||
| 9.00 | 3.50 | 4.50 | 4.00 | % | 0.44 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:09 PM EST |