Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $16.00 as of 5/1/2026 5:57:39 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 | 11.60 | 14.50 | 13.05 | % | 5.22 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 9.80 | 12.10 | 10.95 | % | 2.19 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 6.20 | 9.90 | 8.05 | % | 1.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 5.20 | 5.80 | 5.50 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 2.95 | 3.20 | 3.08 | % | 0.25 | 0 | 0 | 0.56 | 0.94 | 0.05 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 15.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.49 | -32.45% | 0.07 | 12 | 206 | 0.34 | 0.63 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 0.01 | 3 | 19 | 0.28 | 0.15 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.06 | 0.05 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.34 | -0.37 | 0.20 | -0.01 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 2.05 | 2.25 | 2.15 | % | 0.12 | 0 | 0 | 0.38 | -0.85 | 0.14 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 3.10 | 6.70 | 4.90 | % | 0.25 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.50 | 6.50 | 9.20 | 7.85 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 9.00 | 11.70 | 10.35 | % | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 13.60 | 16.40 | 15.00 | % | 0.50 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |