Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $18.15 as of 10/1/2026 6:25:25 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 | 13.00 | 16.70 | 14.85 | 17.50 | 0.00 | 0.00% | 5.94 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 5.00 | 11.40 | 14.10 | 12.75 | 15.00 | 0.00 | 0.00% | 2.55 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 7.50 | 7.90 | 11.60 | 9.75 | 11.60 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 5.70 | 9.10 | 7.40 | 9.10 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 12.50 | 4.80 | 5.20 | 5.00 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.79 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 2.55 | 2.80 | 2.68 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 452 | 0.42 | 0.87 | 0.08 | -0.01 | 9/28/2026 | 10/1/2026 3:59:56 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.81 | -0.57 | -41.31% | 0.05 | 21 | 1,538 | 0.34 | 0.52 | 0.18 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.19 | -65.52% | 0.01 | 21 | 237 | 0.33 | 0.14 | 0.11 | 0.00 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 10/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/1/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | -0.01 | 0.01 | 0.00 | 8/31/2026 | 10/1/2026 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.03 | +21.43% | 0.01 | 220 | 200 | 0.41 | -0.13 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 1.00 | +0.40 | +66.67% | 0.05 | 2,574 | 2,657 | 0.34 | -0.48 | 0.18 | -0.01 | 10/1/2026 | 10/1/2026 3:59:56 PM EST |
| 20.00 | 2.55 | 2.85 | 2.70 | 1.66 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.86 | 0.11 | 0.00 | 8/13/2026 | 10/1/2026 3:59:56 PM EST |
| 22.50 | 3.20 | 6.90 | 5.05 | % | 0.22 | 0 | 0 | 1.34 | -0.98 | 0.02 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 25.00 | 5.70 | 9.60 | 7.65 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST | |||
| 30.00 | 11.30 | 14.60 | 12.95 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:56 PM EST |