Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $12.47 as of 12/5/2025 8:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 10.40 | 9.60 | % | 3.20 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 4.00 | 7.80 | 9.40 | 8.60 | % | 2.15 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 5.00 | 6.80 | 8.50 | 7.65 | % | 1.53 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 6.00 | 5.80 | 7.30 | 6.55 | % | 1.09 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 6.50 | 5.30 | 7.00 | 6.15 | % | 0.95 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 7.00 | 4.90 | 6.10 | 5.50 | % | 0.79 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 7.50 | 4.40 | 5.60 | 5.00 | % | 0.67 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.00 | 3.90 | 5.10 | 4.50 | % | 0.56 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.50 | 3.40 | 4.80 | 4.10 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 9.00 | 2.90 | 4.10 | 3.50 | % | 0.39 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 9.50 | 2.40 | 4.00 | 3.20 | % | 0.34 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 10.00 | 2.05 | 3.20 | 2.63 | % | 0.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 10.50 | 1.65 | 3.20 | 2.43 | % | 0.23 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 11.00 | 1.15 | 2.80 | 1.98 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.17 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 11.50 | 0.50 | 1.40 | 0.95 | 0.59 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.88 | 0.98 | 0.11 | 0.00 | 11/24/2025 | 12/5/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 1.30 | 0.75 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 938 | 1.09 | 0.84 | 0.48 | -0.01 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.02 | 10 | 108 | 0.21 | 0.50 | 0.80 | -0.01 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,619 | 0.29 | 0.16 | 0.49 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.12 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 12/5/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.49 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.02 | 0.11 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 202 | 475 | 0.29 | -0.16 | 0.48 | -0.01 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 12.50 | 0.15 | 0.25 | 0.20 | 0.22 | +0.06 | +37.50% | 0.02 | 21 | 114 | 0.43 | -0.50 | 0.80 | -0.01 | 12/5/2025 | 12/5/2025 3:59:53 PM EST |
| 13.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.33 | -0.84 | 0.49 | 0.00 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 13.50 | 0.65 | 2.95 | 1.80 | % | 0.13 | 0 | 0 | 2.39 | -0.97 | 0.12 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 14.00 | 1.15 | 3.70 | 2.43 | % | 0.17 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 14.50 | 1.65 | 4.20 | 2.93 | % | 0.20 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 15.00 | 2.05 | 3.40 | 2.73 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 15.50 | 2.40 | 3.80 | 3.10 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 16.00 | 2.90 | 5.60 | 4.25 | % | 0.27 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 16.50 | 3.40 | 4.80 | 4.10 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 17.00 | 3.90 | 6.60 | 5.25 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 17.50 | 4.40 | 6.00 | 5.20 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 18.00 | 4.90 | 6.50 | 5.70 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 19.00 | 5.80 | 7.90 | 6.85 | % | 0.36 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 20.00 | 6.80 | 8.40 | 7.60 | % | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 21.00 | 7.80 | 9.70 | 8.75 | % | 0.42 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST |