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 | 14.00 | 12.80 | % | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 9.50 | 11.00 | 10.25 | % | 2.05 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 7.70 | 8.10 | 7.90 | % | 1.05 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 10.00 | 5.30 | 5.60 | 5.45 | % | 0.55 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 2.80 | 3.10 | 2.95 | 3.56 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.94 | 0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.54 | -41.86% | 0.05 | 17 | 328 | 0.40 | 0.66 | 0.31 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 30 | 945 | 0.45 | 0.04 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 871 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 47 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.28 | 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 | 2.95 | 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.94 | 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 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 185 | 0.83 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.19 | -42.23% | 0.02 | 6 | 655 | 0.37 | -0.34 | 0.31 | -0.02 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 1.90 | 2.30 | 2.10 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 287 | 0.73 | -0.96 | 0.08 | 0.00 | 4/8/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.50 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | % | 0.39 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 30.00 | 13.50 | 15.90 | 14.70 | % | 0.49 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |