Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $74.79 as of 5/27/2025 3:21:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.50 | 41.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 32.50 | 36.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 45.00 | 27.50 | 31.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 50.00 | 23.00 | 25.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 55.00 | 18.00 | 20.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 12.50 | 16.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 8.30 | 10.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 70.00 | 4.40 | 4.80 | % | 0 | 0 | 0.22 | 0.83 | 0.09 | -0.01 | 5/27/2025 2:59:00 PM EST | |||
| 75.00 | 1.00 | 1.15 | 1.15 | -0.01 | -0.87% | 2 | 25 | 0.17 | 0.37 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 80.00 | 0.15 | 0.35 | 0.15 | -0.10 | -40.00% | 1 | 2 | 0.18 | 0.07 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 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 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 60.00 | 0.10 | 0.30 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 65.00 | 0.30 | 0.50 | 0.42 | -0.23 | -35.39% | 10 | 2 | 0.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 70.00 | 1.00 | 1.15 | 1.30 | -0.60 | -31.58% | 3 | 4 | 0.19 | -0.17 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 75.00 | 3.20 | 3.60 | 3.60 | % | 2 | 0 | 0.17 | -0.63 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 80.00 | 6.70 | 8.40 | % | 0 | 0 | 0.28 | -0.93 | 0.03 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 85.00 | 11.40 | 13.70 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 90.00 | 16.40 | 18.90 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 95.00 | 21.50 | 23.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 100.00 | 25.50 | 29.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST |