Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $12.01 as of 11/19/2025 9:34:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 13.10 | 11.55 | 11.84 | 0.00 | 0.00% | 11.55 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 2.00 | 9.40 | 12.10 | 10.75 | 10.39 | 0.00 | 0.00% | 5.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 3.00 | 8.40 | 11.10 | 9.75 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 4.00 | 7.40 | 10.10 | 8.75 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 4.50 | 6.90 | 8.80 | 7.85 | % | 1.74 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 5.00 | 6.40 | 9.10 | 7.75 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 5.50 | 5.90 | 7.80 | 6.85 | % | 1.25 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.00 | 5.40 | 8.10 | 6.75 | % | 1.12 | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.50 | 5.00 | 6.70 | 5.85 | % | 0.90 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.00 | 4.60 | 7.10 | 5.85 | % | 0.84 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 4.10 | 6.60 | 5.35 | % | 0.71 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 8.00 | 3.60 | 6.10 | 4.85 | % | 0.61 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 8.50 | 3.10 | 5.60 | 4.35 | % | 0.51 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 9.00 | 2.60 | 5.10 | 3.85 | % | 0.43 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 9.50 | 2.10 | 4.60 | 3.35 | % | 0.35 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 10.00 | 1.60 | 4.10 | 2.85 | % | 0.29 | 0 | 0 | 4.67 | 0.95 | 0.16 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 10.50 | 1.10 | 3.60 | 2.35 | 1.52 | -0.30 | -16.49% | 0.22 | 6 | 6 | 4.24 | 0.84 | 0.19 | -0.01 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 11.00 | 0.60 | 3.10 | 1.85 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 3.81 | 0.73 | 0.22 | -0.02 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 2.65 | 1.33 | 0.81 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.47 | 0.61 | 0.23 | -0.03 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 1.20 | 0.63 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.95 | 0.49 | 0.24 | -0.03 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.02 | 0.38 | 0.22 | -0.03 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | 0.27 | 0.20 | -0.02 | 11/13/2025 | 11/19/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.47 | 0.20 | 0.16 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.95 | 0.14 | 0.12 | -0.02 | 10/29/2025 | 11/19/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.13 | 0.09 | 0.09 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.30 | 0.06 | 0.07 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.46 | 0.04 | 0.05 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.02 | 0.02 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.76 | 0.01 | 0.02 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 3.86 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 4.50 | 0.00 | 1.60 | 0.80 | % | 0.18 | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 5.50 | 0.00 | 1.60 | 0.80 | % | 0.15 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 2.00 | 1.00 | % | 0.15 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | % | 0.11 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 1.60 | 0.80 | % | 0.10 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 1.40 | 0.70 | % | 0.08 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 9.50 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 3.22 | -0.05 | 0.16 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 3.99 | -0.16 | 0.19 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 3.06 | -0.27 | 0.22 | -0.02 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 2.05 | 1.03 | 0.15 | % | 0.09 | 1 | 0 | 3.30 | -0.39 | 0.23 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST | |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.77 | -0.51 | 0.24 | -0.03 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 12.50 | 0.55 | 2.20 | 1.38 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 192 | 2.39 | -0.62 | 0.22 | -0.03 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 3.30 | 1.65 | % | 0.13 | 0 | 0 | 3.44 | -0.73 | 0.20 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 3.80 | 1.90 | % | 0.14 | 0 | 0 | 3.65 | -0.80 | 0.16 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 14.00 | 0.25 | 4.30 | 2.28 | % | 0.16 | 0 | 0 | 3.85 | -0.86 | 0.12 | -0.02 | 11/19/2025 3:59:52 PM EST | |||
| 14.50 | 0.65 | 4.80 | 2.73 | % | 0.19 | 0 | 0 | 4.03 | -0.91 | 0.09 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 15.00 | 1.15 | 5.30 | 3.23 | % | 0.22 | 0 | 0 | 4.20 | -0.94 | 0.07 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 15.50 | 1.65 | 5.80 | 3.73 | % | 0.24 | 0 | 0 | 4.36 | -0.96 | 0.05 | -0.01 | 11/19/2025 3:59:52 PM EST | |||
| 16.00 | 2.15 | 6.30 | 4.23 | % | 0.26 | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 16.50 | 2.65 | 6.80 | 4.73 | % | 0.29 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.00 | 3.10 | 7.30 | 5.20 | % | 0.31 | 0 | 0 | 4.79 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 17.50 | 3.80 | 7.80 | 5.80 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.00 | 4.10 | 8.30 | 6.20 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 18.50 | 4.60 | 8.80 | 6.70 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.00 | 5.10 | 9.30 | 7.20 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 19.50 | 5.60 | 9.80 | 7.70 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.00 | 6.10 | 10.30 | 8.20 | % | 0.41 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 20.50 | 6.60 | 10.80 | 8.70 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 21.00 | 7.10 | 11.30 | 9.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 21.50 | 7.60 | 11.80 | 9.70 | % | 0.45 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.00 | 8.10 | 12.30 | 10.20 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 22.50 | 8.60 | 12.80 | 10.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST |