Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $81.76 as of 10/27/2026 9:29:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.80 | 38.80 | 36.80 | 36.60 | 0.00 | 0.00% | 0.82 | 0 | 370 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 29.80 | 33.90 | 31.85 | 31.75 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 24.90 | 28.90 | 26.90 | 26.20 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 19.90 | 24.00 | 21.95 | % | 0.37 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 16.30 | 17.60 | 16.95 | 12.60 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.62 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 11.50 | 12.60 | 12.05 | 9.02 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.48 | 0.90 | 0.02 | -0.01 | 9/10/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 6.90 | 9.00 | 7.95 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.35 | 0.80 | 0.04 | -0.01 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 1.70 | 5.10 | 3.40 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 381 | 0.39 | 0.58 | 0.05 | -0.02 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 1.10 | 2.00 | 1.55 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,208 | 0.26 | 0.31 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.10 | 1.05 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.25 | 0.12 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.34 | 0.04 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.52 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.35 | -43.75% | 0.01 | 31 | 39 | 0.31 | -0.10 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.75 | 1.25 | 1.00 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.26 | -0.20 | 0.04 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 1.85 | 4.20 | 3.03 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 572 | 0.28 | -0.42 | 0.05 | -0.02 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 4.80 | 6.00 | 5.40 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 694 | 0.22 | -0.69 | 0.05 | -0.02 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 8.50 | 11.40 | 9.95 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.46 | -0.88 | 0.03 | -0.01 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 13.30 | 16.00 | 14.65 | 18.30 | 0.00 | 0.00% | 0.15 | 0 | 95 | 0.52 | -0.96 | 0.01 | -0.01 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 18.10 | 21.00 | 19.55 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.61 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 22.80 | 26.00 | 24.40 | 28.31 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 28.10 | 30.50 | 29.30 | 28.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 32.50 | 35.50 | 34.00 | 35.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 37.00 | 40.50 | 38.75 | 37.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.86 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 41.90 | 45.50 | 43.70 | 43.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.93 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 46.90 | 50.50 | 48.70 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |