Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $18.10 as of 1/30/2026 6:44:43 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 | 14.60 | 17.40 | 16.00 | % | 6.40 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 12.10 | 15.00 | 13.55 | % | 2.71 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 10.00 | 12.50 | 11.25 | % | 1.50 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 7.60 | 10.00 | 8.80 | % | 0.88 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 5.10 | 7.50 | 6.30 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.50 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 453 | 0.46 | 0.58 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.24 | 0.11 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.83 | 0.08 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 5.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.77 | 0.00 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.20 | 2.20 | 1.20 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.47 | -0.42 | 0.16 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.50 | 4.40 | 2.45 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.76 | 0.11 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 2.50 | 6.10 | 4.30 | % | 0.19 | 0 | 0 | 1.02 | -0.92 | 0.05 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 5.00 | 9.10 | 7.05 | % | 0.28 | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 9.90 | 14.00 | 11.95 | % | 0.40 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |