Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $13.57 as of 7/25/2025 1:03:05 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 | 10.30 | 12.60 | 11.45 | 9.81 | 0.00 | 0.00% | 4.58 | 0 | 2 | 9.31 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:55 AM EST |
| 5.00 | 8.50 | 10.30 | 9.40 | 8.40 | 0.00 | 0.00% | 1.88 | 0 | 4 | 5.85 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 7.50 | 5.10 | 7.80 | 6.45 | 6.20 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 3.70 | 4.20 | 3.95 | 3.58 | 0.00 | 0.00% | 0.40 | 0 | 214 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 1.55 | 1.65 | 1.60 | 1.60 | +0.25 | +18.52% | 0.13 | 26 | 1,209 | 0.40 | 0.98 | 0.15 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 31 | 2,090 | 0.30 | 0.14 | 0.23 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 7.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 198 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 987 | 0.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 13 | 1,434 | 0.41 | -0.02 | 0.15 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.35 | -21.88% | 0.08 | 40 | 141 | 0.49 | -0.86 | 0.23 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 17.50 | 2.35 | 5.90 | 4.13 | % | 0.24 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.00 | 4.80 | 8.40 | 6.60 | % | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.50 | 7.20 | 10.90 | 9.05 | % | 0.40 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 9.80 | 13.40 | 11.60 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |