Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $18.49 as of 9/28/2026 11:50:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 12.90 | 11.10 | % | 1.48 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 10.00 | 6.80 | 10.20 | 8.50 | % | 0.85 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 12.50 | 5.70 | 6.20 | 5.95 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 15.00 | 3.30 | 3.60 | 3.45 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.01 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 17.50 | 1.05 | 1.20 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.31 | 0.78 | 0.23 | -0.01 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.34 | 0.10 | 0.15 | -0.01 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 17.50 | 0.15 | 0.20 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | -0.22 | 0.23 | -0.01 | 9/24/2026 | 9/28/2026 12:59:09 PM EST |
| 20.00 | 1.45 | 1.70 | 1.58 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.40 | -0.90 | 0.15 | -0.01 | 9/21/2026 | 9/28/2026 12:59:09 PM EST |
| 22.50 | 2.80 | 5.40 | 4.10 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 25.00 | 5.30 | 7.90 | 6.60 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 30.00 | 10.30 | 12.90 | 11.60 | % | 0.39 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST | |||
| 35.00 | 15.10 | 18.70 | 16.90 | % | 0.48 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 12:59:09 PM EST |