Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $9.45 as of 3/31/2025 2:54:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 2.00 | 6.80 | 8.05 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 3.00 | 5.30 | 7.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.00 | 4.30 | 5.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.50 | 4.40 | 5.95 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 3.75 | 4.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.50 | 2.79 | 4.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 6.00 | 2.39 | 4.45 | 3.38 | 0.00 | 0.00% | 0 | 23 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 6.50 | 2.68 | 3.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.00 | 1.23 | 2.69 | 2.38 | 0.00 | 0.00% | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:56 PM EST |
| 7.50 | 1.73 | 2.35 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 1.14 | 1.44 | 1.38 | -0.11 | -7.39% | 1 | 2,115 | 0.50 | 0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 8.50 | 0.90 | 1.07 | 0.90 | +0.03 | +3.45% | 7 | 15 | 0.37 | 0.94 | 0.19 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 9.00 | 0.44 | 0.48 | 0.45 | -0.10 | -18.19% | 364 | 26,235 | 0.28 | 0.78 | 0.55 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 9.50 | 0.16 | 0.17 | 0.17 | -0.05 | -22.73% | 177 | 354 | 0.26 | 0.43 | 0.75 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 1,731 | 162,876 | 0.28 | 0.17 | 0.43 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 10.50 | 0.01 | 0.06 | % | 0 | 0 | 0.37 | 0.05 | 0.16 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 12,718 | 0.44 | 0.01 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 11.50 | 0.00 | 0.04 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 265 | 0.72 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 12.50 | 0.00 | 0.04 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,332 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 13.50 | 0.00 | 0.47 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.62 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:58:56 PM EST |
| 14.50 | 0.00 | 0.37 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 15.50 | 0.00 | 0.37 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.27 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 310 | 1.57 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 0.22 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.90 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.50 | 0.00 | 0.36 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:56 PM EST |
| 5.50 | 0.00 | 0.39 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:58:56 PM EST |
| 6.50 | 0.00 | 0.22 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 524 | 0.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
| 7.50 | 0.00 | 0.04 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,698 | 0.51 | -0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.06 | 0.19 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 9.00 | 0.05 | 0.07 | 0.09 | +0.02 | +28.58% | 4 | 2,885 | 0.27 | -0.22 | 0.55 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 9.50 | 0.25 | 0.28 | 0.29 | +0.06 | +26.09% | 1,104 | 348 | 0.26 | -0.57 | 0.75 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 10.00 | 0.63 | 0.68 | 0.65 | +0.05 | +8.34% | 2 | 1,763 | 0.29 | -0.83 | 0.43 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 10.50 | 0.50 | 2.39 | % | 0 | 0 | 0.40 | -0.95 | 0.16 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 1.09 | 2.47 | 1.69 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.99 | 0.04 | 0.00 | 10/3/2024 | 3/31/2025 2:58:56 PM EST |
| 11.50 | 1.11 | 2.85 | % | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 1.57 | 3.15 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:56 PM EST |
| 12.50 | 2.07 | 3.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 2.72 | 4.15 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:56 PM EST |
| 13.50 | 4.10 | 4.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 3.50 | 4.95 | 5.65 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:56 PM EST |
| 14.50 | 4.95 | 5.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 4.55 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 15.50 | 4.35 | 7.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 6.45 | 7.10 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:56 PM EST |
| 17.00 | 6.50 | 7.80 | 8.45 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 10.60 | 11.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |