Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $82.85 as of 7/5/2026 10:27:07 PM 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 | 36.90 | 39.00 | 37.95 | % | 0.84 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 31.90 | 34.10 | 33.00 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 26.90 | 29.10 | 28.00 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 60.00 | 22.00 | 24.20 | 23.10 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 65.00 | 17.60 | 18.50 | 18.05 | % | 0.28 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 70.00 | 12.70 | 13.60 | 13.15 | % | 0.19 | 0 | 0 | 0.38 | 0.95 | 0.01 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 75.00 | 8.10 | 8.90 | 8.50 | % | 0.11 | 0 | 0 | 0.21 | 0.87 | 0.03 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 80.00 | 4.20 | 4.80 | 4.50 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.22 | 0.69 | 0.05 | -0.03 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 1.65 | 1.85 | 1.75 | 1.65 | -0.66 | -28.58% | 0.02 | 1 | 177 | 0.21 | 0.41 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 0.40 | 0.60 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.20 | 0.17 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.17 | % | 0.00 | 3 | 0 | 0.22 | 0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST | |
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 70.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.30 | -0.05 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.13 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 80.00 | 1.30 | 1.55 | 1.43 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.23 | -0.31 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 5.07 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.21 | -0.59 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 7.20 | 8.10 | 7.65 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.28 | -0.83 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 11.90 | 13.10 | 12.50 | % | 0.13 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 15.90 | 19.30 | 17.60 | % | 0.18 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 20.30 | 24.30 | 22.30 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 25.40 | 29.30 | 27.35 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 30.30 | 34.30 | 32.30 | % | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 35.30 | 39.30 | 37.30 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST |