Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $11.96 as of 3/28/2025 8:35:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 6.40 | 7.90 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 4.00 | 5.40 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 2.00 | 2.20 | 1.78 | 0.00 | 0.00% | 0 | 63 | 0.34 | 0.93 | 0.09 | 0.00 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 115 | 0.33 | 0.41 | 0.27 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.04 | 0.06 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 102 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 720 | 0.42 | -0.07 | 0.09 | 0.00 | 3/10/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 0.80 | 0.90 | 1.11 | 0.00 | 0.00% | 0 | 816 | 0.33 | -0.59 | 0.27 | -0.01 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 2.30 | 4.70 | % | 0 | 0 | 1.55 | -0.96 | 0.06 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 4.80 | 7.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 7.20 | 9.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 9.70 | 11.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |