Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $14.72 as of 7/13/2026 9:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.60 | 14.70 | 13.15 | % | 4.38 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 4.00 | 10.60 | 13.70 | 12.15 | % | 3.04 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 5.00 | 10.10 | 12.70 | 11.40 | % | 2.28 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 6.00 | 9.10 | 11.70 | 10.40 | % | 1.73 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 7.00 | 8.10 | 10.80 | 9.45 | % | 1.35 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 8.00 | 7.00 | 8.50 | 7.75 | % | 0.97 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 9.00 | 6.10 | 7.50 | 6.80 | % | 0.76 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 10.00 | 5.10 | 6.60 | 5.85 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 11.00 | 4.30 | 5.50 | 4.90 | % | 0.45 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 12.00 | 3.30 | 4.70 | 4.00 | % | 0.33 | 0 | 0 | 1.31 | 0.97 | 0.03 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 13.00 | 2.20 | 3.20 | 2.70 | % | 0.21 | 0 | 0 | 0.78 | 0.92 | 0.07 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 14.00 | 1.60 | 2.30 | 1.95 | 1.92 | +0.27 | +16.37% | 0.14 | 1 | 1 | 0.65 | 0.82 | 0.13 | -0.01 | 7/14/2026 | 7/14/2026 10:59:00 AM EST |
| 15.00 | 0.95 | 1.25 | 1.10 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.37 | 0.65 | 0.19 | -0.01 | 7/13/2026 | 7/14/2026 10:59:00 AM EST |
| 16.00 | 0.40 | 0.75 | 0.58 | % | 0.04 | 0 | 0 | 0.34 | 0.44 | 0.21 | -0.01 | 7/14/2026 10:59:00 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.58 | 0.26 | 0.17 | -0.01 | 7/14/2026 10:59:00 AM EST | |||
| 18.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.11 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | 0.06 | 0.06 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | 0.02 | 0.03 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.04 | 2 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.03 | 2 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.02 | 2 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.02 | 2 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 4 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 4 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 2 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.08 | % | 0.01 | 24 | 0 | 0.61 | -0.03 | 0.03 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 2 | 0 | 0.46 | -0.08 | 0.07 | 0.00 | 7/14/2026 | 7/14/2026 10:59:00 AM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.68 | -0.18 | 0.13 | -0.01 | 7/14/2026 10:59:00 AM EST | |||
| 15.00 | 0.20 | 0.75 | 0.48 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.34 | -0.35 | 0.19 | -0.01 | 7/13/2026 | 7/14/2026 10:59:00 AM EST |
| 16.00 | 0.75 | 1.10 | 0.93 | % | 0.06 | 0 | 0 | 0.35 | -0.56 | 0.21 | -0.01 | 7/14/2026 10:59:00 AM EST | |||
| 17.00 | 1.15 | 1.90 | 1.53 | % | 0.09 | 0 | 0 | 0.47 | -0.74 | 0.17 | -0.01 | 7/14/2026 10:59:00 AM EST | |||
| 18.00 | 2.00 | 2.70 | 2.35 | % | 0.13 | 0 | 0 | 0.49 | -0.87 | 0.11 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 19.00 | 2.70 | 3.90 | 3.30 | % | 0.17 | 0 | 0 | 0.71 | -0.94 | 0.06 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 20.00 | 2.80 | 6.40 | 4.60 | % | 0.23 | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 21.00 | 3.80 | 7.40 | 5.60 | % | 0.27 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 22.00 | 5.50 | 8.40 | 6.95 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 23.00 | 6.50 | 9.40 | 7.95 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 24.00 | 7.50 | 10.40 | 8.95 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST | |||
| 25.00 | 8.50 | 11.40 | 9.95 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/14/2026 10:59:00 AM EST |