Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $16.91 as of 12/16/2025 1:35:09 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 | 13.30 | 15.70 | 14.50 | % | 5.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 5.00 | 10.80 | 13.20 | 12.00 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 7.50 | 8.80 | 10.20 | 9.50 | % | 1.27 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 10.00 | 6.30 | 7.70 | 7.00 | % | 0.70 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 15.00 | 1.75 | 2.35 | 2.05 | 2.00 | +0.46 | +29.87% | 0.14 | 3 | 95 | 1.65 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 2:59:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,963 | 0.30 | 0.06 | 0.49 | -0.01 | 12/15/2025 | 12/16/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 2:59:06 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 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 | 12/16/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 4.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,096 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 2:59:06 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.94 | 0.49 | -0.01 | 12/3/2025 | 12/16/2025 2:59:06 PM EST |
| 20.00 | 2.40 | 3.60 | 3.00 | % | 0.15 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 22.50 | 5.00 | 6.20 | 5.60 | % | 0.25 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST | |||
| 25.00 | 7.30 | 8.80 | 8.05 | % | 0.32 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 2:59:06 PM EST |