Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $15.45 as of 10/29/2025 9:05:16 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 | 14.90 | 13.40 | 11.36 | 0.00 | 0.00% | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/29/2025 3:59:55 PM EST |
| 5.00 | 9.80 | 12.40 | 11.10 | 8.90 | 0.00 | 0.00% | 2.22 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/29/2025 3:59:55 PM EST |
| 7.50 | 7.40 | 9.90 | 8.65 | 6.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 3.70 | 7.40 | 5.55 | 5.60 | +1.10 | +24.45% | 0.55 | 20 | 47 | 3.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 12.50 | 2.50 | 3.20 | 2.85 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 1,206 | 0.80 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.82 | +0.02 | +2.50% | 0.05 | 5 | 455 | 0.32 | 0.67 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.34 | 0.07 | 0.11 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/29/2025 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 7.36 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/29/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.55 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.21 | -0.04 | -16.00% | 0.02 | 1 | 319 | 0.31 | -0.33 | 0.29 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 17.50 | 0.75 | 4.10 | 2.43 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.83 | -0.93 | 0.11 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 3.80 | 6.60 | 5.20 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 22.50 | 6.20 | 9.10 | 7.65 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 25.00 | 8.70 | 11.60 | 10.15 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |