Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $15.02 as of 4/1/2026 11:56:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.60 | 9.70 | 8.65 | % | 1.24 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 8.00 | 5.20 | 8.70 | 6.95 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 9.00 | 6.00 | 6.50 | 6.25 | % | 0.69 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 10.00 | 5.00 | 5.50 | 5.25 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 11.00 | 4.00 | 4.50 | 4.25 | % | 0.39 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 12.00 | 3.00 | 3.50 | 3.25 | % | 0.27 | 0 | 0 | 0.75 | 0.96 | 0.04 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 13.00 | 2.10 | 2.50 | 2.30 | 1.91 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.57 | 0.89 | 0.09 | -0.01 | 3/24/2026 | 4/2/2026 9:58:46 AM EST |
| 14.00 | 1.40 | 1.55 | 1.48 | 1.17 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | 0.76 | 0.16 | -0.01 | 3/24/2026 | 4/2/2026 9:58:46 AM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 310 | 0.35 | 0.56 | 0.21 | -0.01 | 4/1/2026 | 4/2/2026 9:58:46 AM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 481 | 0.36 | 0.35 | 0.20 | -0.01 | 4/1/2026 | 4/2/2026 9:58:46 AM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.19 | 0.15 | -0.01 | 3/31/2026 | 4/2/2026 9:58:46 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.09 | 0.09 | 0.00 | 4/1/2026 | 4/2/2026 9:58:46 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.04 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.02 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.04 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 13.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.11 | 0.09 | -0.01 | 3/30/2026 | 4/2/2026 9:58:46 AM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.37 | -0.24 | 0.16 | -0.01 | 3/31/2026 | 4/2/2026 9:58:46 AM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | -0.44 | 0.21 | -0.01 | 3/30/2026 | 4/2/2026 9:58:46 AM EST |
| 16.00 | 1.10 | 1.35 | 1.23 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.20 | -0.01 | 4/2/2026 9:58:46 AM EST | |||
| 17.00 | 1.85 | 2.20 | 2.03 | % | 0.12 | 0 | 0 | 0.47 | -0.81 | 0.15 | -0.01 | 4/2/2026 9:58:46 AM EST | |||
| 18.00 | 2.70 | 3.20 | 2.95 | % | 0.16 | 0 | 0 | 0.59 | -0.91 | 0.09 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 19.00 | 3.60 | 4.10 | 3.85 | % | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.04 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 20.00 | 4.60 | 5.10 | 4.85 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 21.00 | 5.60 | 6.10 | 5.85 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 22.00 | 6.30 | 9.10 | 7.70 | % | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 23.00 | 6.50 | 10.10 | 8.30 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST | |||
| 25.00 | 8.50 | 12.10 | 10.30 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 9:58:46 AM EST |