Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $16.87 as of 10/27/2026 9:32:19 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 | 13.10 | 16.10 | 14.60 | % | 5.84 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 10.60 | 13.60 | 12.10 | % | 2.42 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 7.50 | 8.90 | 10.20 | 9.55 | % | 1.27 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 10.00 | 6.80 | 7.20 | 7.00 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 12.50 | 4.40 | 4.70 | 4.55 | 4.60 | % | 0.36 | 1 | 0 | 0.56 | 0.99 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 15.00 | 2.10 | 2.35 | 2.23 | % | 0.15 | 0 | 0 | 0.24 | 0.84 | 0.11 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.55 | 0.70 | 0.63 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.15 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 400 | 403 | 0.39 | 0.18 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 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 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.04 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.01 | +4.17% | 0.02 | 10 | 1 | 0.41 | -0.16 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST |
| 17.50 | 1.05 | 2.15 | 1.60 | 1.13 | % | 0.09 | 10 | 0 | 0.57 | -0.51 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 4:00:04 PM EST | |
| 20.00 | 3.00 | 3.30 | 3.15 | % | 0.16 | 0 | 0 | 0.36 | -0.82 | 0.09 | -0.01 | 10/27/2026 4:00:04 PM EST | |||
| 22.50 | 5.40 | 5.80 | 5.60 | % | 0.25 | 0 | 0 | 0.53 | -0.96 | 0.03 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 25.00 | 6.80 | 10.20 | 8.50 | % | 0.34 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 30.00 | 11.80 | 15.20 | 13.50 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST | |||
| 35.00 | 16.00 | 20.20 | 18.10 | % | 0.52 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:04 PM EST |