Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $79.36 as of 1/16/2026 11:19:57 AM 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 | 38.80 | 42.80 | 40.80 | % | 1.02 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 45.00 | 33.80 | 37.60 | 35.70 | % | 0.79 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 50.00 | 28.90 | 33.00 | 30.95 | % | 0.62 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 55.00 | 23.90 | 27.80 | 25.85 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 60.00 | 18.90 | 22.80 | 20.85 | 17.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 13.90 | 17.80 | 15.85 | 13.55 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 10.80 | 12.90 | 11.85 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.63 | 0.97 | 0.01 | -0.01 | 12/16/2025 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 6.20 | 6.50 | 6.35 | 5.53 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.21 | 0.88 | 0.04 | -0.02 | 1/9/2026 | 1/16/2026 3:59:51 PM EST |
| 80.00 | 2.15 | 2.35 | 2.25 | 2.22 | +0.70 | +46.06% | 0.03 | 159 | 1,213 | 0.17 | 0.61 | 0.09 | -0.03 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 70 | 168 | 0.16 | 0.17 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.02 | 0.01 | 0.00 | 10/31/2025 | 1/16/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 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 | 2.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/16/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:51 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.28 | -0.03 | 0.01 | -0.01 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.21 | -0.12 | 0.04 | -0.02 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 80.00 | 1.05 | 1.30 | 1.18 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.17 | -0.39 | 0.09 | -0.03 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 85.00 | 4.20 | 4.60 | 4.40 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.17 | -0.83 | 0.06 | -0.02 | 6/18/2025 | 1/16/2026 3:59:51 PM EST |
| 90.00 | 8.20 | 11.30 | 9.75 | % | 0.11 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 95.00 | 12.50 | 16.30 | 14.40 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 100.00 | 17.40 | 21.30 | 19.35 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 105.00 | 22.70 | 26.30 | 24.50 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 110.00 | 27.50 | 31.30 | 29.40 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |