Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $16.13 as of 5/7/2026 12:38:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.30 | 8.80 | 8.05 | % | 1.01 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 9.00 | 6.50 | 7.10 | 6.80 | % | 0.76 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 10.00 | 5.50 | 6.10 | 5.80 | % | 0.58 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 11.00 | 4.50 | 5.10 | 4.80 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 12.00 | 3.60 | 4.10 | 3.85 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 13.00 | 2.65 | 3.10 | 2.88 | % | 0.22 | 0 | 0 | 0.72 | 0.99 | 0.05 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 14.00 | 1.70 | 2.10 | 1.90 | % | 0.14 | 0 | 0 | 0.39 | 0.86 | 0.15 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 15.00 | 1.00 | 1.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.35 | 0.67 | 0.21 | -0.01 | 5/6/2026 | 5/7/2026 1:58:51 PM EST |
| 16.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.20 | -26.67% | 0.03 | 138 | 369 | 0.33 | 0.44 | 0.23 | -0.01 | 5/7/2026 | 5/7/2026 1:58:51 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 7 | 466 | 0.34 | 0.24 | 0.18 | -0.01 | 5/7/2026 | 5/7/2026 1:58:51 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 538 | 0.33 | 0.11 | 0.11 | 0.00 | 5/6/2026 | 5/7/2026 1:58:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.04 | 0.05 | 0.00 | 5/1/2026 | 5/7/2026 1:58:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.02 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.01 | 0.05 | 0.00 | 4/16/2026 | 5/7/2026 1:58:51 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.14 | 0.15 | 0.00 | 4/30/2026 | 5/7/2026 1:58:51 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.35 | -0.33 | 0.21 | -0.01 | 5/1/2026 | 5/7/2026 1:58:51 PM EST |
| 16.00 | 0.85 | 0.95 | 0.90 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.34 | -0.56 | 0.23 | -0.01 | 5/6/2026 | 5/7/2026 1:58:51 PM EST |
| 17.00 | 1.50 | 1.80 | 1.65 | 1.62 | +0.12 | +8.00% | 0.10 | 5 | 29 | 0.36 | -0.76 | 0.18 | -0.01 | 5/7/2026 | 5/7/2026 1:58:51 PM EST |
| 18.00 | 2.30 | 2.75 | 2.53 | % | 0.14 | 0 | 0 | 0.55 | -0.89 | 0.11 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 19.00 | 3.20 | 3.80 | 3.50 | % | 0.18 | 0 | 0 | 0.69 | -0.96 | 0.05 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.50 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 21.00 | 5.20 | 5.80 | 5.50 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 22.00 | 6.20 | 6.70 | 6.45 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 23.00 | 7.20 | 7.70 | 7.45 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 24.00 | 8.20 | 8.70 | 8.45 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST | |||
| 25.00 | 9.20 | 9.70 | 9.45 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:51 PM EST |