Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $77.53 as of 11/18/2025 8:25:19 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 | 40.40 | 44.60 | 42.50 | 37.40 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 3:59:51 PM EST |
| 40.00 | 35.40 | 39.60 | 37.50 | % | 0.94 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 45.00 | 30.40 | 34.60 | 32.50 | % | 0.72 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 50.00 | 25.40 | 29.60 | 27.50 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 55.00 | 20.50 | 24.60 | 22.55 | 15.73 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/18/2025 3:59:51 PM EST |
| 60.00 | 15.50 | 19.60 | 17.55 | % | 0.29 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 65.00 | 12.40 | 12.70 | 12.55 | 12.80 | -0.75 | -5.54% | 0.19 | 1 | 92 | 0.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 70.00 | 5.70 | 9.60 | 7.65 | 7.63 | -0.38 | -4.75% | 0.11 | 3 | 32 | 0.65 | 0.93 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 75.00 | 2.80 | 3.00 | 2.90 | 2.84 | +0.23 | +8.82% | 0.04 | 3 | 856 | 0.20 | 0.71 | 0.10 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.20 | 0.22 | 0.08 | -0.01 | 11/17/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 177 | 0.27 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/18/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/18/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.25 | -0.07 | 0.05 | -0.01 | 11/10/2025 | 11/18/2025 3:59:51 PM EST |
| 75.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.03 | +2.81% | 0.01 | 3,083 | 198 | 0.20 | -0.29 | 0.10 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 3.90 | -3.59 | -47.94% | 0.05 | 10 | 175 | 0.17 | -0.78 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:51 PM EST |
| 85.00 | 8.30 | 8.70 | 8.50 | % | 0.10 | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 90.00 | 11.80 | 15.30 | 13.55 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 95.00 | 16.50 | 20.30 | 18.40 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 100.00 | 21.70 | 25.30 | 23.50 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST | |||
| 105.00 | 27.10 | 29.00 | 28.05 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:51 PM EST |