Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $11.96 as of 3/31/2025 2:11:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 9.90 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 6.00 | 7.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 3.60 | 4.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 1.90 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 12.50 | 0.10 | 0.15 | 0.05 | -0.06 | -54.55% | 2 | 1,639 | 0.32 | 0.26 | 0.40 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 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 | 8.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.70 | -0.01 | 0.02 | 0.00 | 3/4/2025 | 3/31/2025 2:59:00 PM EST |
| 12.50 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.74 | 0.40 | -0.01 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 2.70 | 3.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 17.50 | 5.10 | 6.60 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 7.60 | 9.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 10.00 | 12.40 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |