Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $70.29 as of 8/13/2025 7:47:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.60 | 42.80 | 40.70 | % | 1.36 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 33.60 | 37.80 | 35.70 | % | 1.02 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 28.70 | 32.70 | 30.70 | % | 0.77 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 45.00 | 23.70 | 27.70 | 25.70 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 50.00 | 18.80 | 22.90 | 20.85 | 22.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 14.90 | 17.50 | 16.20 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 10.10 | 12.50 | 11.30 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.03 | 4/10/2025 | 8/13/2025 3:59:50 PM EST |
| 65.00 | 6.00 | 6.20 | 6.10 | 5.99 | 0.00 | 0.00% | 0.09 | 0 | 855 | 0.00 | 0.90 | 0.03 | -0.03 | 7/29/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 1.55 | 3.40 | 2.48 | 2.15 | +0.15 | +7.50% | 0.04 | 108 | 844 | 0.18 | 0.64 | 0.08 | -0.04 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 489 | 0.16 | 0.23 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 363 | 0.21 | 0.04 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/13/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/13/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.32 | -0.02 | 0.01 | -0.03 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.24 | -0.10 | 0.03 | -0.03 | 8/11/2025 | 8/13/2025 3:59:50 PM EST |
| 70.00 | 1.05 | 1.35 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 9 | 281 | 0.21 | -0.36 | 0.08 | -0.04 | 8/13/2025 | 8/13/2025 3:59:50 PM EST |
| 75.00 | 4.40 | 4.70 | 4.55 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.24 | -0.77 | 0.07 | -0.02 | 8/7/2025 | 8/13/2025 3:59:50 PM EST |
| 80.00 | 7.70 | 11.50 | 9.60 | % | 0.12 | 0 | 0 | 0.65 | -0.96 | 0.02 | -0.01 | 8/13/2025 3:59:50 PM EST | |||
| 85.00 | 12.70 | 16.50 | 14.60 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 90.00 | 17.70 | 21.50 | 19.60 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 95.00 | 22.70 | 26.50 | 24.60 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 100.00 | 27.70 | 31.50 | 29.60 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST | |||
| 105.00 | 32.60 | 36.50 | 34.55 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:50 PM EST |