Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $76.85 as of 10/7/2026 6:29:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 37.80 | 36.05 | % | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 45.00 | 29.60 | 33.50 | 31.55 | 32.22 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:59 PM EST |
| 50.00 | 24.50 | 28.40 | 26.45 | 27.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 19.40 | 23.50 | 21.45 | 22.30 | 0.00 | 0.00% | 0.39 | 0 | 86 | 0.85 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 15.90 | 17.40 | 16.65 | 15.30 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 11.20 | 12.20 | 11.70 | 12.21 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.39 | 0.94 | 0.02 | -0.01 | 9/11/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 6.40 | 8.00 | 7.20 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.33 | 0.81 | 0.04 | -0.02 | 9/10/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 3.10 | 3.90 | 3.50 | 3.30 | +0.63 | +23.60% | 0.05 | 22 | 326 | 0.29 | 0.57 | 0.06 | -0.03 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 0.95 | 1.40 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.25 | 0.29 | 0.05 | -0.02 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,253 | 0.27 | 0.10 | 0.03 | -0.01 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.33 | 0.03 | 0.01 | 0.00 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/7/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 3:59:59 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.30 | +0.05 | +20.00% | 0.01 | 8 | 45 | 0.33 | -0.06 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 3:59:59 PM EST |
| 70.00 | 0.65 | 1.00 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.19 | 0.04 | -0.02 | 6/15/2026 | 10/7/2026 3:59:59 PM EST |
| 75.00 | 0.25 | 2.50 | 1.38 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.17 | -0.43 | 0.06 | -0.03 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 80.00 | 4.70 | 6.00 | 5.35 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1,105 | 0.27 | -0.71 | 0.05 | -0.02 | 10/6/2026 | 10/7/2026 3:59:59 PM EST |
| 85.00 | 7.70 | 11.50 | 9.60 | 10.31 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.32 | -0.90 | 0.03 | -0.01 | 10/1/2026 | 10/7/2026 3:59:59 PM EST |
| 90.00 | 12.40 | 16.50 | 14.45 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.50 | -0.97 | 0.01 | 0.00 | 8/19/2026 | 10/7/2026 3:59:59 PM EST |
| 95.00 | 17.40 | 21.30 | 19.35 | 13.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.58 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 10/7/2026 3:59:59 PM EST |
| 100.00 | 23.00 | 26.50 | 24.75 | 20.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 3:59:59 PM EST |
| 105.00 | 27.60 | 31.40 | 29.50 | 20.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 3:59:59 PM EST |
| 110.00 | 32.10 | 36.40 | 34.25 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 115.00 | 37.10 | 41.40 | 39.25 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 120.00 | 42.00 | 46.30 | 44.15 | % | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 125.00 | 47.00 | 51.30 | 49.15 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:59 PM EST | |||
| 130.00 | 52.00 | 55.60 | 53.80 | 50.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 3:59:59 PM EST |