Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $3.76 as of 4/18/2025 9:06:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 2.00 | 1.60 | 2.15 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 3.00 | 0.40 | 1.85 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.17 | 1.09 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.55 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.40 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 53 | 1.14 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.83 | 1.09 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 0.90 | 1.65 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 6.00 | 1.90 | 2.65 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 7.00 | 2.60 | 3.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |