Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $14.25 as of 5/30/2025 7:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.00 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 8.50 | 10.70 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 6.60 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 10.00 | 4.20 | 5.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:47 PM EST |
| 12.50 | 1.60 | 2.90 | 1.85 | 0.00 | 0.00% | 7 | 1,673 | 1.43 | 0.99 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.15 | 0.14 | +0.04 | +40.00% | 7 | 481 | 0.28 | 0.23 | 0.37 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 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 | 0.65 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 240 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,423 | 0.50 | -0.01 | 0.03 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 15.00 | 0.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 62 | 0.23 | -0.77 | 0.37 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 17.50 | 2.90 | 4.50 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 20.00 | 5.40 | 7.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 22.50 | 8.00 | 9.40 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST |