Options Chain for NATWEST GROUP PLC SPONS ADR (NWG) - $16.48 as of 6/16/2026 8:10:12 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 | 13.20 | 15.50 | 14.35 | 13.95 | 0.00 | 0.00% | 5.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:27 PM EST |
| 5.00 | 10.70 | 13.00 | 11.85 | 11.55 | 0.00 | 0.00% | 2.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 3:59:27 PM EST |
| 7.50 | 9.10 | 9.50 | 9.30 | 9.47 | % | 1.24 | 2 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 3:59:27 PM EST | |
| 10.00 | 6.60 | 6.90 | 6.75 | 6.55 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 3:59:27 PM EST |
| 12.50 | 3.70 | 5.10 | 4.40 | % | 0.35 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 15.00 | 1.60 | 1.85 | 1.73 | 0.79 | 0.00 | 0.00% | 0.12 | 0 | 373 | 1.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 3:59:27 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 192 | 0.54 | 0.05 | 0.25 | -0.01 | 6/16/2026 | 6/16/2026 3:59:27 PM EST |
| 20.00 | 0.00 | 1.95 | 0.98 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 3:59:27 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 7.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 3:59:27 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 3:59:27 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 3:59:27 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 3:59:27 PM EST |
| 17.50 | 0.70 | 0.90 | 0.80 | 0.70 | % | 0.05 | 1 | 0 | 0.86 | -0.95 | 0.25 | -0.01 | 6/16/2026 | 6/16/2026 3:59:27 PM EST | |
| 20.00 | 2.60 | 3.80 | 3.20 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:27 PM EST |
| 22.50 | 5.00 | 6.50 | 5.75 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:27 PM EST |
| 25.00 | 7.50 | 8.90 | 8.20 | 8.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:27 PM EST |
| 30.00 | 12.00 | 14.40 | 13.20 | 13.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 3:59:27 PM EST |