Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $71.41 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.80 | 38.80 | 36.80 | % | 1.05 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 30.10 | 33.80 | 31.95 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 24.90 | 28.90 | 26.90 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 20.10 | 23.90 | 22.00 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 15.10 | 19.00 | 17.05 | % | 0.31 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 10.20 | 14.10 | 12.15 | % | 0.20 | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 5.40 | 9.40 | 7.40 | % | 0.11 | 0 | 0 | 0.49 | 0.89 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 3.00 | 3.40 | 3.20 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.18 | 0.67 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.17 | -16.67% | 0.01 | 2 | 6 | 0.17 | 0.29 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.06 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.21 | -0.11 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 1.00 | 1.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.19 | -0.33 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 3.70 | 4.10 | 3.90 | 3.70 | % | 0.05 | 3 | 0 | 0.17 | -0.71 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 80.00 | 6.60 | 9.30 | 7.95 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 11.40 | 15.30 | 13.35 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 16.40 | 20.40 | 18.40 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 21.40 | 25.40 | 23.40 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 26.60 | 30.40 | 28.50 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 31.40 | 35.40 | 33.40 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |