Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.44 as of 5/29/2026 2:46:27 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 | 5.10 | 4.30 | 4.50 | 0.00 | 0.00% | 4.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:47 PM EST |
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 3.00 | 1.55 | 3.20 | 2.38 | % | 0.79 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 4.00 | 1.15 | 1.90 | 1.53 | 1.41 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:47 PM EST |
| 5.00 | 0.45 | 0.65 | 0.55 | 0.45 | -0.13 | -22.42% | 0.11 | 3 | 200 | 0.75 | 0.81 | 0.46 | 0.00 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.54 | 0.23 | 0.48 | 0.00 | 5/21/2026 | 5/29/2026 1:58:47 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.02 | 0.07 | 0.00 | 5/27/2026 | 5/29/2026 1:58:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 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 | 4.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.19 | 0 | 3 | 7.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:47 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 1 | 45 | 0.49 | -0.19 | 0.46 | 0.00 | 5/29/2026 | 5/29/2026 1:58:47 PM EST |
| 6.00 | 0.15 | 1.45 | 0.80 | 0.84 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.20 | -0.77 | 0.48 | 0.00 | 5/12/2026 | 5/29/2026 1:58:47 PM EST |
| 7.00 | 1.15 | 1.90 | 1.53 | % | 0.22 | 0 | 0 | 1.65 | -0.98 | 0.07 | 0.00 | 5/29/2026 1:58:47 PM EST | |||
| 8.00 | 1.60 | 3.20 | 2.40 | 2.75 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:47 PM EST |
| 9.00 | 2.90 | 4.10 | 3.50 | 3.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:47 PM EST |
| 10.00 | 3.90 | 5.10 | 4.50 | 4.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:47 PM EST |
| 11.00 | 4.90 | 6.10 | 5.50 | 5.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:47 PM EST |