Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $17.49 as of 10/15/2026 6:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 11.30 | 10.30 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 10.00 | 6.80 | 9.50 | 8.15 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 12.50 | 4.30 | 7.00 | 5.65 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 15.00 | 1.80 | 3.10 | 2.45 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.51 | 0.97 | 0.07 | -0.05 | 10/7/2026 | 10/15/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.35 | +0.15 | +75.00% | 0.06 | 5 | 136 | 5.88 | 0.64 | 0.24 | -0.33 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.71 | 0.12 | 0.09 | -0.05 | 10/7/2026 | 10/15/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 9.88 | 0.01 | 0.01 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.05 | 1.03 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 566 | 2.65 | -0.03 | 0.07 | -0.05 | 10/1/2026 | 10/15/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 523 | 29 | 1.11 | -0.36 | 0.24 | -0.33 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 20.00 | 0.70 | 4.50 | 2.60 | 2.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7.97 | -0.88 | 0.09 | -0.05 | 10/1/2026 | 10/15/2026 4:00:06 PM EST |
| 22.50 | 3.10 | 6.80 | 4.95 | % | 0.22 | 0 | 0 | 9.21 | -0.99 | 0.01 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 25.00 | 5.70 | 9.30 | 7.50 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 30.00 | 10.70 | 14.30 | 12.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST | |||
| 35.00 | 15.50 | 19.10 | 17.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 4:00:06 PM EST |