Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $5.49 as of 10/22/2026 4:43:40 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 | 3.90 | 5.50 | 4.70 | 4.51 | +0.05 | +1.13% | 4.70 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 2.00 | 3.30 | 3.80 | 3.55 | 3.52 | -0.03 | -0.85% | 1.77 | 2 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 3.00 | 2.10 | 2.80 | 2.45 | 2.57 | % | 0.82 | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST | |
| 4.00 | 1.10 | 1.80 | 1.45 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.15 | 0.90 | 0.53 | 0.64 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.19 | 0.76 | 0.52 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.38 | 0.16 | 0.44 | 0.00 | 10/21/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.01 | 0.04 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 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 | 3.72 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.60 | 0.00 | 0.01 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 1.61 | -0.24 | 0.52 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 6.00 | 0.25 | 0.70 | 0.48 | 0.65 | 0.00 | 0.00% | 0.08 | 5 | 3 | 0.46 | -0.84 | 0.44 | 0.00 | 10/22/2026 | 10/22/2026 4:00:03 PM EST |
| 7.00 | 1.25 | 2.00 | 1.63 | % | 0.23 | 0 | 0 | 1.45 | -0.99 | 0.04 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 171 | 2.14 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/22/2026 4:00:03 PM EST |
| 9.00 | 3.00 | 4.20 | 3.60 | % | 0.40 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST | |||
| 10.00 | 4.00 | 5.20 | 4.60 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 4:00:03 PM EST |
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:03 PM EST |