Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $17.99 as of 7/5/2026 10:34:58 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 | 13.50 | 17.60 | 15.55 | 13.47 | 0.00 | 0.00% | 6.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:53 PM EST |
| 5.00 | 11.00 | 14.70 | 12.85 | 9.21 | 0.00 | 0.00% | 2.57 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:53 PM EST |
| 7.50 | 8.50 | 12.60 | 10.55 | 6.80 | 0.00 | 0.00% | 1.41 | 0 | 4 | 3.67 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:53 PM EST |
| 10.00 | 6.10 | 9.50 | 7.80 | 5.40 | 0.00 | 0.00% | 0.78 | 0 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:53 PM EST |
| 12.50 | 5.40 | 5.80 | 5.60 | 4.74 | 0.00 | 0.00% | 0.45 | 0 | 85 | 0.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.11 | +0.06 | +1.97% | 0.21 | 2 | 74 | 0.56 | 0.90 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.20 | -0.02 | -1.64% | 0.07 | 3 | 311 | 0.36 | 0.60 | 0.16 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 4 | 145 | 0.31 | 0.20 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.03 | 0.03 | 0.00 | 4/8/2026 | 7/2/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.43 | -0.10 | 0.07 | 0.00 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.35 | -0.40 | 0.16 | -0.01 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 20.00 | 2.20 | 2.50 | 2.35 | % | 0.12 | 0 | 1 | 0.35 | -0.80 | 0.13 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 22.50 | 4.50 | 4.90 | 4.70 | % | 0.21 | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 25.00 | 5.10 | 8.80 | 6.95 | % | 0.28 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST | |||
| 30.00 | 10.00 | 14.10 | 12.05 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |