Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $14.46 as of 9/12/2025 9:14:28 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 | 11.90 | 12.10 | 12.00 | % | 4.80 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 5.00 | 9.40 | 9.60 | 9.50 | % | 1.90 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 7.50 | 6.90 | 7.10 | 7.00 | % | 0.93 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 10.00 | 4.40 | 4.60 | 4.50 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:47 PM EST |
| 12.50 | 1.80 | 2.15 | 1.98 | 1.97 | -0.48 | -19.60% | 0.16 | 6 | 13 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.02 | -22.23% | 0.01 | 20 | 193 | 0.34 | 0.24 | 0.47 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 9/12/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 491 | 1.44 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:47 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.50 | -47.62% | 0.04 | 10 | 37 | 0.33 | -0.76 | 0.47 | -0.02 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 17.50 | 2.85 | 3.70 | 3.28 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 20.00 | 5.30 | 6.20 | 5.75 | % | 0.29 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 22.50 | 7.80 | 8.80 | 8.30 | % | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 25.00 | 10.40 | 11.30 | 10.85 | % | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST |