Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $71.84 as of 5/5/2025 8:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 39.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 29.70 | 34.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 24.70 | 29.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 19.80 | 23.90 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 14.70 | 19.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 60.00 | 9.80 | 14.10 | 4.70 | 0.00 | 0.00% | 0 | 61 | 1.14 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 5.10 | 9.10 | 8.27 | 0.00 | 0.00% | 0 | 528 | 0.50 | 0.95 | 0.02 | -0.03 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 2.65 | 2.90 | 3.20 | 0.00 | 0.00% | 0 | 91 | 0.33 | 0.69 | 0.08 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.30 | 0.45 | 0.43 | -0.47 | -52.23% | 2 | 511 | 0.28 | 0.21 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 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 | 0.85 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.30 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 95 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.05 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 843 | 0.49 | -0.05 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.15 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 160 | 0.34 | -0.31 | 0.08 | -0.07 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 3.10 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 190 | 0.26 | -0.79 | 0.08 | -0.05 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 80.00 | 6.30 | 10.40 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 11.20 | 15.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 16.10 | 20.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 21.10 | 25.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |