Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $6.09 as of 7/22/2026 7:58:41 AM 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 | 4.60 | 5.80 | 5.20 | % | 5.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 2.00 | 3.30 | 4.90 | 4.10 | % | 2.05 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 3.00 | 2.15 | 4.50 | 3.33 | % | 1.11 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 4.00 | 1.15 | 2.60 | 1.88 | % | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 5.00 | 1.10 | 1.30 | 1.20 | 1.08 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:07 PM EST |
| 6.00 | 0.15 | 0.35 | 0.25 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 686 | 0.32 | 0.57 | 0.83 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 505 | 0.45 | 0.10 | 0.26 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.02 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 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 | 3.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.11 | -0.43 | 0.83 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 7.00 | 0.85 | 1.00 | 0.93 | 0.91 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.35 | -0.90 | 0.26 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 0.95 | 2.90 | 1.93 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.02 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 9.00 | 1.90 | 4.20 | 3.05 | % | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 10.00 | 2.90 | 5.20 | 4.05 | % | 0.40 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST | |||
| 11.00 | 4.10 | 6.20 | 5.15 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:07 PM EST |