Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $16.38 as of 10/2/2026 3:39:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.30 | 8.70 | 7.50 | % | 0.75 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 11.00 | 5.50 | 6.80 | 6.15 | % | 0.56 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 12.00 | 4.50 | 5.20 | 4.85 | % | 0.40 | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 13.00 | 3.40 | 4.50 | 3.95 | % | 0.30 | 0 | 0 | 0.95 | 0.97 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.00 | 2.60 | 3.90 | 3.25 | % | 0.23 | 0 | 0 | 0.99 | 0.93 | 0.06 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.00 | 1.75 | 2.70 | 2.23 | 2.06 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | 0.83 | 0.12 | -0.01 | 9/18/2026 | 10/2/2026 4:00:02 PM EST |
| 16.00 | 1.00 | 1.65 | 1.33 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.34 | 0.68 | 0.17 | -0.01 | 9/18/2026 | 10/2/2026 4:00:02 PM EST |
| 17.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.20 | +36.37% | 0.04 | 3 | 50 | 0.31 | 0.50 | 0.19 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.10 | +45.46% | 0.02 | 20 | 1,099 | 0.30 | 0.31 | 0.18 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.30 | 0.17 | 0.13 | -0.01 | 9/30/2026 | 10/2/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.08 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.04 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.06 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 15.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.17 | 0.12 | -0.01 | 9/28/2026 | 10/2/2026 4:00:02 PM EST |
| 16.00 | 0.35 | 0.70 | 0.53 | 0.52 | -0.08 | -13.34% | 0.03 | 2,001 | 6 | 0.37 | -0.32 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.49 | -0.50 | 0.19 | -0.01 | 9/28/2026 | 10/2/2026 4:00:02 PM EST |
| 18.00 | 1.35 | 1.75 | 1.55 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.18 | -0.01 | 10/2/2026 4:00:02 PM EST | |||
| 19.00 | 1.85 | 2.80 | 2.33 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.83 | 0.13 | -0.01 | 9/17/2026 | 10/2/2026 4:00:02 PM EST |
| 20.00 | 2.55 | 5.30 | 3.93 | % | 0.20 | 0 | 0 | 1.32 | -0.92 | 0.08 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 21.00 | 3.70 | 4.70 | 4.20 | % | 0.20 | 0 | 0 | 0.72 | -0.96 | 0.04 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 22.00 | 4.70 | 7.30 | 6.00 | % | 0.27 | 0 | 0 | 1.53 | -0.99 | 0.02 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 23.00 | 5.70 | 8.30 | 7.00 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 24.00 | 6.70 | 9.10 | 7.90 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 25.00 | 7.70 | 10.20 | 8.95 | % | 0.36 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST | |||
| 26.00 | 8.70 | 11.30 | 10.00 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:02 PM EST |