Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $12.80 as of 12/19/2025 10:22:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 12.00 | 10.55 | % | 3.52 | 0 | 0 | 9.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.00 | 8.20 | 11.00 | 9.60 | % | 2.40 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 5.00 | 7.20 | 10.00 | 8.60 | % | 1.72 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 6.00 | 6.20 | 9.00 | 7.60 | % | 1.27 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 7.00 | 5.20 | 8.00 | 6.60 | % | 0.94 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 8.00 | 4.30 | 7.00 | 5.65 | % | 0.71 | 0 | 0 | 3.58 | 0.98 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 9.00 | 3.30 | 6.00 | 4.65 | % | 0.52 | 0 | 0 | 3.05 | 0.94 | 0.04 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 10.00 | 2.40 | 4.90 | 3.65 | % | 0.36 | 0 | 0 | 2.43 | 0.88 | 0.07 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 11.00 | 1.40 | 4.10 | 2.75 | % | 0.25 | 0 | 0 | 2.17 | 0.78 | 0.10 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 3.20 | 1.60 | % | 0.13 | 0 | 0 | 1.85 | 0.65 | 0.12 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 13.00 | 0.15 | 1.40 | 0.78 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.52 | 0.13 | -0.02 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.42 | 0.39 | 0.13 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.28 | 0.11 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.02 | 0.20 | 0.09 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.17 | 0.13 | 0.07 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.31 | 0.09 | 0.05 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.43 | 0.06 | 0.04 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.03 | 0.03 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.65 | 0.02 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.74 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.83 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.41 | -0.02 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.91 | -0.06 | 0.04 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.46 | -0.12 | 0.07 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.06 | -0.22 | 0.10 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 1.54 | -0.35 | 0.12 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 13.00 | 0.25 | 1.70 | 0.98 | % | 0.08 | 0 | 0 | 0.57 | -0.48 | 0.13 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 3.30 | 1.65 | % | 0.12 | 0 | 0 | 1.63 | -0.61 | 0.13 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 15.00 | 1.55 | 4.30 | 2.93 | % | 0.20 | 0 | 0 | 1.82 | -0.72 | 0.11 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 16.00 | 2.50 | 5.30 | 3.90 | % | 0.24 | 0 | 0 | 2.00 | -0.80 | 0.09 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 17.00 | 3.50 | 6.30 | 4.90 | % | 0.29 | 0 | 0 | 2.15 | -0.87 | 0.07 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 18.00 | 4.50 | 7.30 | 5.90 | % | 0.33 | 0 | 0 | 2.29 | -0.91 | 0.05 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 19.00 | 5.20 | 8.30 | 6.75 | % | 0.36 | 0 | 0 | 2.41 | -0.94 | 0.04 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 20.00 | 6.40 | 9.30 | 7.85 | % | 0.39 | 0 | 0 | 2.52 | -0.97 | 0.03 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 21.00 | 7.20 | 10.30 | 8.75 | % | 0.42 | 0 | 0 | 2.63 | -0.98 | 0.02 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 22.00 | 8.20 | 11.30 | 9.75 | % | 0.44 | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 23.00 | 9.40 | 12.30 | 10.85 | % | 0.47 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:02 PM EST |