Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $62.01 as of 2/4/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.00 | 29.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 40.00 | 21.80 | 22.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 15.10 | 19.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 11.80 | 12.40 | 7.20 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.98 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 5.80 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.92 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 3.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 304 | 0.22 | 0.68 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 0.65 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 303 | 0.20 | 0.28 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 13 | 1,841 | 0.33 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.34 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 210 | 0.36 | -0.02 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.25 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 117 | 0.29 | -0.08 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 1.00 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 544 | 0.23 | -0.32 | 0.07 | -0.02 | 1/29/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 2.25 | 3.80 | 3.60 | -2.92 | -44.79% | 5 | 730 | 0.12 | -0.72 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 7.40 | 9.70 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 10/28/2024 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 12.30 | 14.80 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 16.40 | 20.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 21.90 | 25.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 90.00 | 26.60 | 30.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 95.00 | 31.00 | 35.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 100.00 | 36.10 | 40.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST |