Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $18.67 as of 8/12/2026 8:06:16 AM 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 | 16.30 | 16.70 | 16.50 | 16.60 | 0.00 | 0.00% | 6.60 | 0 | 3 | 8.62 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 5.00 | 12.90 | 15.30 | 14.10 | 9.21 | 0.00 | 0.00% | 2.82 | 0 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/11/2026 4:00:03 PM EST |
| 7.50 | 10.40 | 12.80 | 11.60 | 6.80 | 0.00 | 0.00% | 1.55 | 0 | 4 | 6.89 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/11/2026 4:00:03 PM EST |
| 10.00 | 8.40 | 10.40 | 9.40 | 8.20 | 0.00 | 0.00% | 0.94 | 0 | 13 | 5.30 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 4:00:03 PM EST |
| 12.50 | 5.90 | 7.40 | 6.65 | 6.73 | 0.00 | 0.00% | 0.53 | 0 | 15 | 3.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 15.00 | 4.00 | 4.30 | 4.15 | 4.23 | 0.00 | 0.00% | 0.28 | 0 | 71 | 1.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 17.50 | 1.40 | 1.75 | 1.58 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 238 | 0.77 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.38 | 0.07 | 0.12 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 20 | 4.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:03 PM EST |
| 20.00 | 1.10 | 1.40 | 1.25 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.44 | -0.93 | 0.12 | 0.00 | 8/7/2026 | 8/11/2026 4:00:03 PM EST |
| 22.50 | 2.20 | 4.70 | 3.45 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 25.00 | 5.50 | 6.90 | 6.20 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST | |||
| 30.00 | 10.10 | 12.40 | 11.25 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:03 PM EST |