Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $72.11 as of 4/17/2025 9:25:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.20 | 39.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 30.00 | 34.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 25.30 | 29.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 20.00 | 24.60 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 16.80 | 17.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 10.60 | 15.00 | 4.70 | 0.00 | 0.00% | 0 | 61 | 0.90 | 0.97 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 7.50 | 8.00 | 8.58 | +1.03 | +13.65% | 9 | 524 | 0.32 | 0.88 | 0.03 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 70.00 | 3.30 | 4.00 | 3.85 | +0.18 | +4.91% | 4 | 95 | 0.28 | 0.67 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 0.90 | 1.45 | 1.34 | +0.64 | +91.43% | 10 | 288 | 0.26 | 0.33 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 0.10 | 0.55 | 0.30 | % | 3 | 0 | 0.26 | 0.09 | 0.03 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 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 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 5 | 81 | 0.42 | -0.03 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 65.00 | 0.15 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 833 | 0.36 | -0.12 | 0.03 | -0.03 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 70.00 | 1.10 | 1.60 | 1.05 | -0.54 | -33.97% | 1 | 13 | 0.29 | -0.33 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 75.00 | 3.60 | 4.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.67 | 0.07 | -0.04 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 80.00 | 6.30 | 8.30 | % | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 85.00 | 11.20 | 14.10 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 90.00 | 16.20 | 20.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 95.00 | 21.20 | 25.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |