LYG · Lloyds Banking Group plc

Track LYG — free

$6.02 +0.12 (+2.03%) At close · Aug 21

Market Cap

$87.28B

14.50B

Options Chain

Underlying $6.02 · at close Aug 21, 2026 Options Calculator

Positioning

Sep 18, 2026 · 25 days to expiry · 24 contracts · mixed snapshot sessions · Jul 28, 2026–Aug 21, 2026; 13 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 25d Oct 16 53d Jan 15 144d Apr 16 235d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	4	—	—	$5.35		—	—	—	—	0
Call · $1 In the money Snapshot session Aug 7, 2026 Last $5.35 Breakeven $6.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $1 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	—	—	$4.30		$0.04	—	—	6	4
Call · $2 In the money Snapshot session Aug 7, 2026 Last $4.30 Breakeven $6.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2 Snapshot session Aug 6, 2026 Last $0.04 Breakeven $1.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
0	2	—	—	$3.26		—	—	—	—	0
Call · $3 In the money Snapshot session Aug 5, 2026 Last $3.26 Breakeven $6.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $3 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	20	—	—	$2.30		—	—	—	—	0
Call · $4 In the money Snapshot session Aug 7, 2026 Last $2.30 Breakeven $6.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $4 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	3	—	—	$1.08		—	—	—	—	0
Call · $5 In the money Snapshot session Aug 21, 2026 Last $1.08 Breakeven $6.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	13	37.2%	0.536	$0.20		$0.10	-0.462	33.4%	1	17
Call · $6 In the money Snapshot session Aug 21, 2026 Last $0.20 Breakeven $6.20 Implied vol 37.2% Delta 0.536 ≈54% ITM Gamma 0.678 Theta -0.005 Vega 0.006 Open interest 1 Model this call Put · $6 Snapshot session Aug 17, 2026 Last $0.10 Breakeven $5.90 Implied vol 33.4% Delta -0.462 ≈46% ITM Gamma 0.752 Theta -0.004 Vega 0.006 Open interest 17 Model this put
Underlying $6.02
1	1	—	—	$0.04		$1.10	—	—	1	1
Call · $7 Snapshot session Aug 17, 2026 Last $0.04 Breakeven $7.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $7 In the money Snapshot session Jul 28, 2026 Last $1.10 Breakeven $5.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		—	-0.932	67.4%	—	0
Call · $8 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $8 In the money Snapshot session Unknown Last — Breakeven — Implied vol 67.4% Delta -0.932 ≈93% ITM Gamma 0.121 Theta -0.003 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.915	101.3%	—	0
Call · $9 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $9 In the money Snapshot session Unknown Last — Breakeven — Implied vol 101.3% Delta -0.915 ≈91% ITM Gamma 0.097 Theta -0.005 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		$4.06	-0.903	131.1%	2	1
Call · $10 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $10 In the money Snapshot session Aug 19, 2026 Last $4.06 Breakeven $5.94 Implied vol 131.1% Delta -0.903 ≈90% ITM Gamma 0.083 Theta -0.007 Vega 0.004 Open interest 1 Model this put
0	—	—	—	—		—	-0.911	148%	—	0
Call · $11 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $11 In the money Snapshot session Unknown Last — Breakeven — Implied vol 148% Delta -0.911 ≈91% ITM Gamma 0.069 Theta -0.007 Vega 0.002 Open interest 0 Model this put
0	—	—	—	—		—	-0.916	162.8%	—	0
Call · $12 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $12 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162.8% Delta -0.916 ≈92% ITM Gamma 0.06 Theta -0.007 Vega 0.002 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 28, 2026–Aug 21, 2026; 13 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1160106 CUSIP 539439109 13F (30d) 475 filings 443 filers Visit website Investor relations