Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $15.54 as of 4/2/2026 8:06:36 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 | 11.30 | 13.90 | 12.60 | 12.35 | 0.00 | 0.00% | 5.04 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:08 PM EST |
| 5.00 | 9.90 | 10.50 | 10.20 | 12.60 | 0.00 | 0.00% | 2.04 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 4/1/2026 4:00:08 PM EST |
| 7.50 | 7.40 | 8.00 | 7.70 | 10.10 | 0.00 | 0.00% | 1.03 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 4/1/2026 4:00:08 PM EST |
| 10.00 | 5.00 | 5.40 | 5.20 | 5.57 | 0.00 | 0.00% | 0.52 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 4:00:08 PM EST |
| 12.50 | 2.65 | 3.00 | 2.83 | 3.21 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.67 | 0.94 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 15.00 | 0.90 | 1.05 | 0.98 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 442 | 0.41 | 0.65 | 0.18 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 890 | 0.35 | 0.22 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.42 | 0.04 | 0.04 | 0.00 | 3/13/2026 | 4/1/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.31 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 4/1/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 4/1/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 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 | 5.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:08 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.50 | -0.06 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 579 | 0.42 | -0.35 | 0.18 | -0.01 | 4/1/2026 | 4/1/2026 4:00:08 PM EST |
| 17.50 | 2.35 | 2.70 | 2.53 | 2.87 | 0.00 | 0.00% | 0.14 | 0 | 287 | 0.34 | -0.78 | 0.14 | -0.01 | 3/12/2026 | 4/1/2026 4:00:08 PM EST |
| 20.00 | 4.60 | 5.10 | 4.85 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.68 | -0.96 | 0.04 | 0.00 | 2/18/2026 | 4/1/2026 4:00:08 PM EST |
| 22.50 | 6.70 | 9.50 | 8.10 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 25.00 | 8.70 | 11.50 | 10.10 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST | |||
| 30.00 | 13.70 | 17.00 | 15.35 | % | 0.51 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:08 PM EST |