Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $71.84 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 39.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 29.70 | 34.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 24.80 | 29.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 19.80 | 24.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 55.00 | 14.90 | 19.20 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 10.10 | 14.30 | 13.32 | 0.00 | 0.00% | 0 | 79 | 0.76 | 0.99 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 5.90 | 9.50 | 6.77 | -0.98 | -12.65% | 3 | 2,115 | 0.63 | 0.85 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 2.65 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 543 | 0.28 | 0.59 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.10 | 1.75 | 1.41 | 0.00 | 0.00% | 0 | 368 | 0.23 | 0.27 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.09 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 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 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.05 | 2.35 | 0.15 | 0.00 | 0.00% | 0 | 159 | 0.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.10 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 284 | 0.34 | -0.01 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.70 | 0.85 | 0.85 | +0.05 | +6.25% | 4 | 160 | 0.28 | -0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 2.10 | 2.75 | 2.40 | +0.05 | +2.13% | 6 | 118 | 0.26 | -0.41 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 3.50 | 7.70 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.73 | 0.05 | -0.02 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 8.00 | 12.30 | 10.07 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.91 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 12.90 | 17.20 | 20.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.01 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 90.00 | 17.90 | 22.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 22.80 | 27.10 | 29.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |
| 100.00 | 27.80 | 32.10 | 34.70 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:47 PM EST |