Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $75.51 as of 11/28/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.10 | 42.90 | 41.00 | 37.40 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 34.10 | 37.50 | 35.80 | % | 0.89 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 29.10 | 32.40 | 30.75 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 50.00 | 24.10 | 27.20 | 25.65 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 55.00 | 19.50 | 22.10 | 20.80 | 20.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 14.50 | 17.10 | 15.80 | % | 0.26 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 65.00 | 9.80 | 11.90 | 10.85 | 9.71 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.60 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 5.20 | 6.90 | 6.05 | 5.68 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | 0.93 | 0.03 | -0.02 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 1.85 | 3.10 | 2.48 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 796 | 0.24 | 0.65 | 0.10 | -0.04 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.24 | +0.08 | +50.00% | 0.00 | 1 | 568 | 0.18 | 0.14 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.31 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/28/2025 12:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/28/2025 12:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 247 | 0.24 | -0.07 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.05 | 1.00 | 0.53 | 0.95 | -0.35 | -26.93% | 0.01 | 2 | 3,024 | 0.14 | -0.35 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 3.60 | 4.90 | 4.25 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.35 | -0.86 | 0.07 | -0.02 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 8.50 | 10.00 | 9.25 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 90.00 | 12.90 | 15.50 | 14.20 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 95.00 | 17.10 | 20.50 | 18.80 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 100.00 | 22.30 | 25.60 | 23.95 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 105.00 | 27.70 | 30.60 | 29.15 | % | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |