Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $15.36 as of 8/22/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.70 | 14.30 | 13.00 | % | 5.20 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 10.00 | 11.80 | 10.90 | % | 2.18 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 7.50 | 9.10 | 8.30 | % | 1.11 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 5.00 | 6.80 | 5.90 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 2.85 | 4.20 | 3.53 | 2.76 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.27 | 0.92 | 0.10 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 0.90 | +0.20 | +28.58% | 0.07 | 3 | 1 | 0.41 | 0.56 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.11 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | 0.06 | 0.05 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 1.58 | -0.08 | 0.10 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.62 | -0.44 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 2.05 | 2.90 | 2.48 | % | 0.14 | 0 | 0 | 0.54 | -0.78 | 0.11 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 4.30 | 5.90 | 5.10 | % | 0.26 | 0 | 0 | 1.04 | -0.94 | 0.05 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 7.00 | 7.40 | 7.20 | % | 0.32 | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 9.40 | 10.00 | 9.70 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |