Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $17.78 as of 1/7/2026 11:04:57 AM 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 | 13.70 | 16.50 | 15.10 | 11.52 | 0.00 | 0.00% | 6.04 | 0 | 4 | 9.24 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 11:59:05 AM EST |
| 5.00 | 11.20 | 14.10 | 12.65 | 9.40 | 0.00 | 0.00% | 2.53 | 0 | 7 | 5.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 11:59:05 AM EST |
| 7.50 | 8.60 | 11.60 | 10.10 | 7.00 | 0.00 | 0.00% | 1.35 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 11:59:05 AM EST |
| 10.00 | 6.00 | 9.10 | 7.55 | 6.08 | 0.00 | 0.00% | 0.76 | 0 | 37 | 2.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 11:59:05 AM EST |
| 12.50 | 4.40 | 5.60 | 5.00 | 4.10 | 0.00 | 0.00% | 0.40 | 0 | 166 | 1.30 | 1.00 | 0.01 | 0.00 | 11/26/2025 | 1/7/2026 11:59:05 AM EST |
| 15.00 | 2.25 | 2.40 | 2.33 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 495 | 0.37 | 0.89 | 0.09 | -0.01 | 1/5/2026 | 1/7/2026 11:59:05 AM EST |
| 17.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.56 | -48.28% | 0.03 | 5 | 265 | 0.31 | 0.46 | 0.21 | -0.01 | 1/7/2026 | 1/7/2026 11:59:05 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 212 | 0.38 | 0.09 | 0.09 | 0.00 | 1/7/2026 | 1/7/2026 11:59:05 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 11:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.63 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 1/7/2026 11:59:05 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 11 | 459 | 0.37 | -0.11 | 0.09 | -0.01 | 1/7/2026 | 1/7/2026 11:59:05 AM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 330 | 0.31 | -0.54 | 0.21 | -0.01 | 1/6/2026 | 1/7/2026 11:59:05 AM EST |
| 20.00 | 2.00 | 4.90 | 3.45 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -0.91 | 0.09 | 0.00 | 12/30/2025 | 1/7/2026 11:59:05 AM EST |
| 22.50 | 3.80 | 7.30 | 5.55 | % | 0.25 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 25.00 | 6.30 | 9.80 | 8.05 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST | |||
| 30.00 | 11.40 | 14.80 | 13.10 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:05 AM EST |