Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $79.59 as of 1/7/2026 12:42:26 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 | 38.10 | 41.00 | 39.55 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 45.00 | 33.10 | 36.90 | 35.00 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 50.00 | 28.10 | 31.90 | 30.00 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 55.00 | 23.00 | 26.10 | 24.55 | % | 0.45 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 60.00 | 18.20 | 22.00 | 20.10 | 17.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 11:59:02 AM EST |
| 65.00 | 13.20 | 17.00 | 15.10 | 10.89 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 1/7/2026 11:59:02 AM EST |
| 70.00 | 9.20 | 11.60 | 10.40 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.49 | 0.96 | 0.01 | -0.02 | 12/16/2025 | 1/7/2026 11:59:02 AM EST |
| 75.00 | 5.30 | 5.70 | 5.50 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.21 | 0.84 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 11:59:02 AM EST |
| 80.00 | 1.80 | 2.05 | 1.93 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 1,165 | 0.18 | 0.52 | 0.08 | -0.03 | 1/6/2026 | 1/7/2026 11:59:02 AM EST |
| 85.00 | 0.35 | 0.60 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.18 | 0.17 | 0.05 | -0.02 | 1/6/2026 | 1/7/2026 11:59:02 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.21 | 0.03 | 0.01 | 0.00 | 10/31/2025 | 1/7/2026 11:59:02 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 11:59:02 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 11:59:02 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 11:59:02 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 101 | 0.37 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 11:59:02 AM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 1 | 1,139 | 0.26 | -0.04 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 11:59:02 AM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.21 | -0.16 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 11:59:02 AM EST |
| 80.00 | 1.85 | 2.15 | 2.00 | 1.85 | -0.11 | -5.62% | 0.03 | 2 | 28 | 0.18 | -0.48 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 11:59:02 AM EST |
| 85.00 | 5.40 | 5.80 | 5.60 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.19 | -0.83 | 0.05 | -0.02 | 6/18/2025 | 1/7/2026 11:59:02 AM EST |
| 90.00 | 8.30 | 12.10 | 10.20 | % | 0.11 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 95.00 | 13.30 | 17.10 | 15.20 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 100.00 | 18.30 | 22.10 | 20.20 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 105.00 | 23.30 | 27.10 | 25.20 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST | |||
| 110.00 | 28.40 | 32.10 | 30.25 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:59:02 AM EST |