Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $14.89 as of 10/3/2025 9:33:59 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 | 11.90 | 13.90 | 12.90 | 11.36 | 0.00 | 0.00% | 5.16 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 9.40 | 11.40 | 10.40 | 8.90 | 0.00 | 0.00% | 2.08 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/3/2025 3:59:50 PM EST |
| 7.50 | 7.00 | 8.90 | 7.95 | 6.70 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 4.70 | 5.20 | 4.95 | 5.46 | 0.00 | 0.00% | 0.49 | 0 | 52 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:50 PM EST |
| 12.50 | 2.25 | 2.65 | 2.45 | 2.52 | +0.67 | +36.22% | 0.20 | 6 | 1,194 | 0.24 | 0.92 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 414 | 0.30 | 0.52 | 0.23 | -0.01 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.31 | 0.09 | 0.10 | 0.00 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.46 | 0.01 | 0.01 | 0.00 | 7/18/2025 | 10/3/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/3/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/3/2025 3:59:50 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 3 | 291 | 0.39 | -0.08 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 15.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.30 | -28.58% | 0.06 | 2 | 316 | 0.38 | -0.48 | 0.23 | -0.01 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 17.50 | 2.55 | 3.60 | 3.08 | 2.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.91 | 0.10 | 0.00 | 8/26/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 4.60 | 6.50 | 5.55 | % | 0.28 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 22.50 | 7.10 | 9.10 | 8.10 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 25.00 | 9.60 | 11.60 | 10.60 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST |