Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $85.27 as of 1/30/2026 8:22:13 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 | 43.30 | 47.60 | 45.45 | 34.30 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:47 PM EST |
| 45.00 | 38.30 | 42.40 | 40.35 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 50.00 | 33.50 | 37.60 | 35.55 | % | 0.71 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 55.00 | 28.40 | 32.60 | 30.50 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 60.00 | 23.50 | 27.70 | 25.60 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 65.00 | 18.50 | 22.70 | 20.60 | 15.60 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:47 PM EST |
| 70.00 | 14.50 | 16.90 | 15.70 | 9.84 | 0.00 | 0.00% | 0.22 | 0 | 73 | 0.55 | 0.98 | 0.01 | -0.01 | 1/2/2026 | 1/30/2026 3:59:47 PM EST |
| 75.00 | 10.70 | 11.10 | 10.90 | 10.20 | +0.20 | +2.00% | 0.15 | 5 | 210 | 0.24 | 0.94 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 80.00 | 6.00 | 6.50 | 6.25 | 5.78 | -0.14 | -2.37% | 0.08 | 2 | 522 | 0.21 | 0.83 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 85.00 | 2.50 | 2.70 | 2.60 | 2.58 | +0.33 | +14.67% | 0.03 | 2 | 372 | 0.18 | 0.57 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | 0.57 | +0.02 | +3.64% | 0.01 | 4 | 6 | 0.17 | 0.23 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 7 | 0.18 | 0.06 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/30/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:47 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.30 | -0.02 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:47 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.25 | -0.06 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:47 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.21 | -0.17 | 0.04 | -0.02 | 1/26/2026 | 1/30/2026 3:59:47 PM EST |
| 85.00 | 1.80 | 2.00 | 1.90 | 2.20 | +0.25 | +12.83% | 0.02 | 2 | 23 | 0.18 | -0.43 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:47 PM EST |
| 90.00 | 4.90 | 5.20 | 5.05 | % | 0.06 | 0 | 0 | 0.17 | -0.77 | 0.06 | -0.02 | 1/30/2026 3:59:47 PM EST | |||
| 95.00 | 8.60 | 11.00 | 9.80 | % | 0.10 | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:47 PM EST | |||
| 100.00 | 13.60 | 16.80 | 15.20 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST | |||
| 105.00 | 17.90 | 21.80 | 19.85 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:47 PM EST |