Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $14.95 as of 3/16/2026 5:40:37 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 | 14.00 | 12.80 | % | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 5.00 | 9.00 | 11.40 | 10.20 | 10.40 | % | 2.04 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST | |
| 7.50 | 7.10 | 8.90 | 8.00 | 10.93 | 0.00 | 0.00% | 1.07 | 0 | 15 | 9.56 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:55 PM EST |
| 10.00 | 4.70 | 5.90 | 5.30 | % | 0.53 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 12.50 | 2.20 | 3.40 | 2.80 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 14 | 3.40 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:55 PM EST |
| 15.00 | 0.40 | 0.60 | 0.50 | 0.53 | +0.25 | +89.29% | 0.03 | 12 | 102 | 0.76 | 0.64 | 0.64 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 555 | 1.05 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 4.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.35 | 1.45 | 0.90 | 0.40 | -0.28 | -41.18% | 0.06 | 38 | 652 | 0.43 | -0.36 | 0.64 | -0.01 | 3/16/2026 | 3/16/2026 3:59:55 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 86 | 1.26 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/16/2026 3:59:55 PM EST |
| 20.00 | 4.70 | 5.90 | 5.30 | 3.97 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:55 PM EST |
| 22.50 | 7.10 | 8.50 | 7.80 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 25.00 | 9.60 | 11.00 | 10.30 | % | 0.41 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST | |||
| 30.00 | 14.10 | 16.50 | 15.30 | % | 0.51 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:55 PM EST |