Options Chain for LLOYDS BANKING GROUP PLC SPONSORED ADR (LYG) - $4.56 as of 9/16/2025 8:57:51 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 | 3.10 | 4.10 | 3.60 | 3.58 | 0.00 | 0.00% | 3.60 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:50 PM EST |
| 2.00 | 2.10 | 3.10 | 2.60 | 2.60 | 0.00 | 0.00% | 1.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:50 PM EST |
| 3.00 | 1.50 | 1.65 | 1.58 | 1.55 | 0.00 | 0.00% | 0.53 | 0 | 10 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 3:59:50 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.06 | -10.00% | 0.14 | 1 | 108 | 1.45 | 1.00 | 0.03 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 235 | 1.15 | 0.01 | 0.15 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.47 | 0.00 | 0.03 | 0.00 | 8/8/2025 | 9/16/2025 3:59:50 PM EST |
| 5.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.02 | +4.17% | 0.09 | 1 | 2 | 1.16 | -0.99 | 0.15 | 0.00 | 9/16/2025 | 9/16/2025 3:59:50 PM EST |
| 6.00 | 1.40 | 1.55 | 1.48 | 1.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:50 PM EST |
| 7.00 | 2.35 | 2.55 | 2.45 | % | 0.35 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST | |||
| 8.00 | 3.40 | 3.60 | 3.50 | % | 0.44 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:50 PM EST |