Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $82.83 as of 11/4/2026 5:17:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.70 | 47.50 | 45.10 | 41.20 | 0.00 | 0.00% | 1.13 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:05 PM EST |
| 45.00 | 37.60 | 42.50 | 40.05 | 32.22 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 32.60 | 37.50 | 35.05 | 27.40 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.45 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 27.50 | 32.00 | 29.75 | 22.30 | 0.00 | 0.00% | 0.54 | 0 | 141 | 1.93 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 23.00 | 27.50 | 25.25 | 17.13 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 17.70 | 21.90 | 19.80 | 12.45 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 14.50 | 16.10 | 15.30 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.95 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 9.80 | 10.60 | 10.20 | 9.53 | 0.00 | 0.00% | 0.14 | 0 | 323 | 0.59 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 5.00 | 6.30 | 5.65 | 5.75 | +0.25 | +4.55% | 0.07 | 2 | 1,116 | 0.50 | 0.79 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 0.35 | 3.60 | 1.98 | 1.99 | +0.74 | +59.20% | 0.02 | 525 | 1,302 | 0.36 | 0.41 | 0.08 | -0.06 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 90.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 3 | 529 | 0.32 | 0.12 | 0.05 | -0.04 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.37 | 0.02 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/4/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/4/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 11/4/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 11/4/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 11/4/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.48 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 80.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.25 | -29.42% | 0.01 | 1 | 1,178 | 0.26 | -0.21 | 0.05 | -0.03 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 85.00 | 0.30 | 2.90 | 1.60 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.15 | -0.59 | 0.08 | -0.06 | 11/3/2026 | 11/4/2026 4:00:05 PM EST |
| 90.00 | 3.90 | 8.00 | 5.95 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.48 | -0.88 | 0.05 | -0.04 | 10/20/2026 | 11/4/2026 4:00:05 PM EST |
| 95.00 | 8.70 | 12.50 | 10.60 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | -0.98 | 0.01 | -0.01 | 10/15/2026 | 11/4/2026 4:00:05 PM EST |
| 100.00 | 14.50 | 16.40 | 15.45 | 16.10 | -0.90 | -5.30% | 0.15 | 121 | 247 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:05 PM EST |
| 105.00 | 19.10 | 22.50 | 20.80 | 20.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 11/4/2026 4:00:05 PM EST |
| 110.00 | 23.30 | 27.50 | 25.40 | 30.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:05 PM EST |
| 115.00 | 28.40 | 32.50 | 30.45 | 32.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:05 PM EST |
| 120.00 | 33.60 | 37.50 | 35.55 | 37.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.53 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/4/2026 4:00:05 PM EST |
| 125.00 | 38.40 | 42.50 | 40.45 | 43.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 4:00:05 PM EST |
| 130.00 | 43.50 | 47.50 | 45.50 | 50.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/4/2026 4:00:05 PM EST |