Options Chain for NATIONAL GRID PLC SPONSORED ADR NE (NGG) - $81.46 as of 6/18/2026 5:36:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.60 | 36.70 | 34.65 | 40.63 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 50.00 | 27.60 | 31.80 | 29.70 | 34.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 22.80 | 26.60 | 24.70 | % | 0.45 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 60.00 | 18.90 | 19.90 | 19.40 | 25.56 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 14.00 | 14.90 | 14.45 | % | 0.22 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 70.00 | 9.20 | 10.00 | 9.60 | 17.68 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.02 | 5/26/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 4.70 | 5.40 | 5.05 | 12.68 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.20 | 0.81 | 0.05 | -0.03 | 5/26/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 1.65 | 2.00 | 1.83 | 1.70 | -1.43 | -45.69% | 0.02 | 1 | 8 | 0.21 | 0.50 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 0.00 | 1 | 283 | 0.21 | 0.15 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.31 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | -0.05 | 0.02 | -0.02 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 0.45 | 0.75 | 0.60 | 0.70 | +0.20 | +40.00% | 0.01 | 1 | 101 | 0.25 | -0.19 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 2.00 | 2.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1,296 | 0.23 | -0.50 | 0.08 | -0.04 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 85.00 | 5.60 | 6.40 | 6.00 | 6.00 | +1.20 | +25.00% | 0.07 | 2 | 124 | 0.26 | -0.85 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 90.00 | 10.40 | 11.40 | 10.90 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.98 | 0.01 | 0.00 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 95.00 | 13.80 | 17.50 | 15.65 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 100.00 | 18.50 | 22.50 | 20.50 | 18.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 105.00 | 23.60 | 27.50 | 25.55 | 22.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 110.00 | 28.80 | 32.50 | 30.65 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 115.00 | 33.80 | 37.50 | 35.65 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 120.00 | 38.80 | 42.50 | 40.65 | % | 0.34 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 125.00 | 43.80 | 47.50 | 45.65 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 130.00 | 48.80 | 52.50 | 50.65 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |