Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $16.05 as of 9/1/2026 8:40:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 11.40 | 11.00 | 11.20 | +0.05 | +0.45% | 2.20 | 1 | 19 | 9.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 6.00 | 9.30 | 11.00 | 10.15 | 9.96 | 0.00 | 0.00% | 1.69 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 7.00 | 8.50 | 9.40 | 8.95 | 9.08 | +0.12 | +1.34% | 1.28 | 2 | 8 | 7.35 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 8.00 | 7.60 | 8.80 | 8.20 | 8.17 | +0.14 | +1.75% | 1.02 | 5 | 6 | 8.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 9.00 | 6.60 | 7.70 | 7.15 | 6.77 | -0.38 | -5.32% | 0.79 | 4 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 10.00 | 5.30 | 7.00 | 6.15 | 6.06 | 0.00 | 0.00% | 0.61 | 0 | 16 | 6.74 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 10.50 | 4.90 | 6.70 | 5.80 | 5.63 | 0.00 | 0.00% | 0.55 | 0 | 16 | 6.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 11.00 | 3.40 | 7.10 | 5.25 | % | 0.48 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 11.50 | 4.10 | 5.40 | 4.75 | % | 0.41 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 12.00 | 3.60 | 5.00 | 4.30 | 4.04 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:47 PM EST |
| 12.50 | 3.00 | 4.30 | 3.65 | 3.56 | % | 0.29 | 1 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST | |
| 13.00 | 2.65 | 3.20 | 2.93 | 3.13 | +0.08 | +2.63% | 0.23 | 77 | 105 | 1.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 13.50 | 2.00 | 3.60 | 2.80 | % | 0.21 | 0 | 0 | 3.92 | 1.00 | 0.01 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 14.00 | 1.40 | 3.10 | 2.25 | % | 0.16 | 0 | 0 | 3.51 | 0.99 | 0.03 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 14.50 | 1.15 | 2.10 | 1.63 | % | 0.11 | 0 | 0 | 2.10 | 0.95 | 0.10 | -0.02 | 9/1/2026 3:59:47 PM EST | |||
| 15.00 | 0.65 | 1.70 | 1.18 | 1.12 | -0.38 | -25.34% | 0.08 | 1 | 1 | 1.95 | 0.87 | 0.21 | -0.04 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 2.80 | 1.40 | 0.76 | 0.00 | 0.00% | 0.09 | 0 | 1 | 4.43 | 0.72 | 0.34 | -0.06 | 8/28/2026 | 9/1/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.59 | 0.53 | 0.41 | -0.07 | 9/1/2026 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 38 | 6 | 0.45 | 0.33 | 0.39 | -0.06 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.17 | 0.27 | -0.04 | 8/14/2026 | 9/1/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.15 | -0.02 | 9/1/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.60 | 0.03 | 0.07 | -0.01 | 9/1/2026 3:59:47 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.22 | 0.01 | 0.03 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.01 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 19.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 21.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 23.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 24.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 14 | 8.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 2.00 | 1.00 | % | 0.09 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 7.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 4.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.01 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.31 | -0.01 | 0.03 | 0.00 | 8/5/2026 | 9/1/2026 3:59:47 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.23 | -0.05 | 0.10 | -0.02 | 9/1/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.53 | -0.13 | 0.21 | -0.04 | 7/28/2026 | 9/1/2026 3:59:47 PM EST |
| 15.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.47 | -0.28 | 0.34 | -0.06 | 8/24/2026 | 9/1/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | -0.47 | 0.41 | -0.07 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 16.50 | 0.10 | 0.65 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.66 | -0.67 | 0.39 | -0.06 | 8/27/2026 | 9/1/2026 3:59:47 PM EST |
| 17.00 | 0.60 | 1.75 | 1.18 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.04 | -0.83 | 0.27 | -0.04 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 17.50 | 1.10 | 2.05 | 1.58 | 1.84 | 0.00 | 0.00% | 0.09 | 1 | 4 | 1.97 | -0.93 | 0.15 | -0.02 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 18.00 | 1.60 | 2.30 | 1.95 | 2.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.71 | -0.97 | 0.07 | -0.01 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 18.50 | 2.05 | 2.55 | 2.30 | 2.37 | -0.82 | -25.71% | 0.12 | 2 | 1 | 1.27 | -0.99 | 0.03 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 19.00 | 2.50 | 3.10 | 2.80 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 19.50 | 3.00 | 3.60 | 3.30 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 20.00 | 3.70 | 4.30 | 4.00 | 3.92 | -0.03 | -0.76% | 0.20 | 1 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 20.50 | 4.00 | 4.60 | 4.30 | 5.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:47 PM EST |
| 21.00 | 4.60 | 5.10 | 4.85 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 21.50 | 5.00 | 6.00 | 5.50 | 5.42 | -0.04 | -0.74% | 0.26 | 1 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 22.00 | 5.50 | 6.10 | 5.80 | 6.69 | +0.19 | +2.93% | 0.26 | 1 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 22.50 | 6.10 | 6.60 | 6.35 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 23.00 | 6.60 | 7.40 | 7.00 | % | 0.30 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 23.50 | 7.10 | 7.60 | 7.35 | 7.35 | -0.84 | -10.26% | 0.31 | 4 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 24.00 | 7.60 | 8.10 | 7.85 | 7.85 | -0.11 | -1.39% | 0.33 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:47 PM EST |
| 24.50 | 8.10 | 8.70 | 8.40 | % | 0.34 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:47 PM EST | |||
| 25.00 | 8.50 | 9.20 | 8.85 | 9.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |
| 26.00 | 9.50 | 10.20 | 9.85 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:47 PM EST |