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 | 32.40 | 36.30 | 34.35 | 40.63 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 2:59:04 PM EST |
| 50.00 | 28.80 | 30.10 | 29.45 | 34.70 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 2:59:04 PM EST |
| 55.00 | 23.80 | 25.00 | 24.40 | % | 0.44 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 60.00 | 18.80 | 19.90 | 19.35 | 25.56 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 2:59:04 PM EST |
| 65.00 | 14.00 | 14.90 | 14.45 | % | 0.22 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 6/18/2026 2:59:04 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 2:59:04 PM EST |
| 75.00 | 4.70 | 5.40 | 5.05 | 12.68 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.25 | 0.81 | 0.05 | -0.03 | 5/26/2026 | 6/18/2026 2:59:04 PM EST |
| 80.00 | 1.60 | 1.80 | 1.70 | 1.70 | -1.43 | -45.69% | 0.02 | 1 | 8 | 0.22 | 0.47 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 0.00 | 1 | 283 | 0.22 | 0.14 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 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 2:59:04 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 2:59:04 PM EST | |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | -0.05 | 0.02 | -0.02 | 6/9/2026 | 6/18/2026 2:59:04 PM EST |
| 75.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.20 | +40.00% | 0.01 | 1 | 101 | 0.24 | -0.19 | 0.05 | -0.03 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 80.00 | 2.05 | 2.35 | 2.20 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1,296 | 0.22 | -0.53 | 0.08 | -0.04 | 6/17/2026 | 6/18/2026 2:59:04 PM EST |
| 85.00 | 5.70 | 6.40 | 6.05 | 6.00 | +1.20 | +25.00% | 0.07 | 2 | 124 | 0.26 | -0.86 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 2:59:04 PM EST |
| 90.00 | 10.40 | 11.40 | 10.90 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.98 | 0.01 | 0.00 | 5/27/2026 | 6/18/2026 2:59:04 PM EST |
| 95.00 | 14.00 | 17.80 | 15.90 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 100.00 | 19.00 | 22.80 | 20.90 | 18.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:59:04 PM EST |
| 105.00 | 24.00 | 27.80 | 25.90 | 22.72 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 2:59:04 PM EST |
| 110.00 | 29.00 | 32.80 | 30.90 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 115.00 | 34.00 | 37.60 | 35.80 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 120.00 | 39.00 | 42.60 | 40.80 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 125.00 | 44.00 | 47.80 | 45.90 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST | |||
| 130.00 | 49.00 | 52.60 | 50.80 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:59:04 PM EST |