Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.77 as of 2/19/2026 8:01:54 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 | 4.10 | 5.30 | 4.70 | % | 4.70 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 2.00 | 3.10 | 4.30 | 3.70 | % | 1.85 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 3.00 | 2.10 | 3.30 | 2.70 | 2.57 | 0.00 | 0.00% | 0.90 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:54 PM EST |
| 4.00 | 1.40 | 2.15 | 1.78 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 5.00 | 0.40 | 1.15 | 0.78 | 0.88 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.21 | 0.95 | 0.21 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.02 | 12 | 477 | 0.31 | 0.32 | 0.74 | 0.00 | 2/20/2026 | 2/20/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.57 | 0.01 | 0.06 | 0.00 | 2/18/2026 | 2/20/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 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 | 2/20/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.72 | -0.05 | 0.21 | 0.00 | 2/13/2026 | 2/20/2026 3:59:54 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.31 | -0.68 | 0.74 | 0.00 | 2/19/2026 | 2/20/2026 3:59:54 PM EST |
| 7.00 | 0.95 | 1.70 | 1.33 | % | 0.19 | 0 | 0 | 1.36 | -0.99 | 0.06 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 8.00 | 1.95 | 2.70 | 2.33 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 9.00 | 2.70 | 3.90 | 3.30 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 10.00 | 3.70 | 4.90 | 4.30 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST | |||
| 11.00 | 4.70 | 5.90 | 5.30 | % | 0.48 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:54 PM EST |