Dark

Check out our Level2View

LYG
Lloyds Banking Group PLC
stock NYSE ADR

At Close

Feb 17, 2026 3:59:48 PM EST

5.70USD+1.515%(+0.09)26,762,812

4.90Bid 6.47Ask 1.57Spread

Pre-market

Feb 17, 2026 9:29:23 AM EST

5.56USD-0.891%(-0.05)78,595

After-hours

Feb 17, 2026 4:40:30 PM EST

5.72USD+0.439%(+0.02)1,988

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 Jul 17, 2026

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
56	421	111	51

LYG Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

LYG Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

LYG Feb 20, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

LYG Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
10 C	0	0%	0			LYG260220C00010000
9 C	0	0%	0			LYG260220C00009000
8 C	0	0%	0			LYG260220C00008000
7 C	0.02	-50.00%	1	14	02-10	LYG260220C00007000
6 C	0.03	-40.00%	3	407	02-13	LYG260220C00006000
5 C	0.82	+2.50%	5	55	02-12	LYG260220C00005000
4 C	1.71	+7.55%	1	1	02-06	LYG260220C00004000
3 C	0	0%	0			LYG260220C00003000
2 C	0	0%	0			LYG260220C00002000
1 C	0	0%	0			LYG260220C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
10 P	0	0%	0			LYG260220P00010000
9 P	0	0%	0			LYG260220P00009000
8 P	0	0%	0			LYG260220P00008000
7 P	0	0%	0			LYG260220P00007000
6 P	0.25	-16.67%	20	111	02-12	LYG260220P00006000
5 P	0.02	-77.78%	5	50	02-13	LYG260220P00005000
4 P	0.01	-85.71%	11	1	02-04	LYG260220P00004000
3 P	0	0%	0			LYG260220P00003000
2 P	0	0%	0			LYG260220P00002000
1 P	0	0%	0			LYG260220P00001000

Share