Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $18.10 as of 1/30/2026 6:44:43 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 | 14.60 | 17.70 | 16.15 | 11.52 | 0.00 | 0.00% | 6.46 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/30/2026 3:59:58 PM EST |
| 5.00 | 12.10 | 15.20 | 13.65 | 9.40 | 0.00 | 0.00% | 2.73 | 0 | 7 | 7.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:58 PM EST |
| 7.50 | 10.10 | 12.10 | 11.10 | 7.00 | 0.00 | 0.00% | 1.48 | 0 | 5 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 3:59:58 PM EST |
| 10.00 | 7.60 | 10.00 | 8.80 | 6.08 | 0.00 | 0.00% | 0.88 | 0 | 37 | 3.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:58 PM EST |
| 12.50 | 5.10 | 6.60 | 5.85 | 4.10 | 0.00 | 0.00% | 0.47 | 0 | 166 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.35 | -9.86% | 0.22 | 2 | 491 | 0.69 | 0.98 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 1.05 | 1.20 | 1.13 | 1.22 | +0.08 | +7.02% | 0.06 | 1 | 281 | 0.40 | 0.69 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.64 | 0.18 | 0.15 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.02 | 0.02 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 | 1/30/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.61 | -0.02 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.40 | -0.31 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 1.35 | 1.95 | 1.65 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.15 | -0.01 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 3.60 | 4.80 | 4.20 | % | 0.19 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 6.00 | 8.80 | 7.40 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |