Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $89.43 as of 5/27/2026 9:36:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.60 | 41.10 | 40.85 | 40.63 | % | 0.91 | 2 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 50.00 | 35.40 | 36.00 | 35.70 | 35.64 | % | 0.71 | 2 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 55.00 | 29.30 | 32.00 | 30.65 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 60.00 | 25.40 | 26.00 | 25.70 | 25.56 | % | 0.43 | 2 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 65.00 | 19.30 | 22.70 | 21.00 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 70.00 | 14.90 | 16.90 | 15.90 | 17.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 75.00 | 10.00 | 11.40 | 10.70 | 12.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.97 | 0.03 | 0.00 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 80.00 | 5.50 | 6.30 | 5.90 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.30 | 0.83 | 0.06 | -0.01 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 85.00 | 2.40 | 2.60 | 2.50 | 2.55 | +0.20 | +8.52% | 0.03 | 33 | 268 | 0.22 | 0.51 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 90.00 | 0.85 | 1.05 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.23 | 0.23 | 0.04 | -0.01 | 5/26/2026 | 5/27/2026 4:00:07 PM EST |
| 95.00 | 0.25 | 0.50 | 0.38 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.02 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.01 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 65.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 70.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 75.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.28 | -0.03 | 0.03 | 0.00 | 5/20/2026 | 5/27/2026 4:00:07 PM EST |
| 80.00 | 1.15 | 1.60 | 1.38 | 1.46 | +0.18 | +14.07% | 0.02 | 39 | 1,296 | 0.23 | -0.17 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.50 | +0.90 | +34.62% | 0.04 | 8 | 122 | 0.23 | -0.49 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:07 PM EST |
| 90.00 | 6.80 | 7.30 | 7.05 | 7.10 | % | 0.08 | 2 | 0 | 0.24 | -0.77 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:07 PM EST | |
| 95.00 | 11.00 | 12.00 | 11.50 | % | 0.12 | 0 | 0 | 0.32 | -0.92 | 0.02 | -0.01 | 5/27/2026 4:00:07 PM EST | |||
| 100.00 | 15.60 | 17.50 | 16.55 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.01 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 105.00 | 20.60 | 22.40 | 21.50 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 110.00 | 24.40 | 28.60 | 26.50 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 115.00 | 29.40 | 33.20 | 31.30 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 120.00 | 34.40 | 38.00 | 36.20 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 125.00 | 39.40 | 43.00 | 41.20 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST | |||
| 130.00 | 44.40 | 48.20 | 46.30 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:07 PM EST |