Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $11.92 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 11.10 | 9.65 | % | 3.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 7.20 | 10.10 | 8.65 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 6.20 | 9.10 | 7.65 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 5.70 | 8.60 | 7.15 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 5.20 | 8.10 | 6.65 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.50 | 4.80 | 7.60 | 6.20 | % | 0.95 | 0 | 0 | 9.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 4.30 | 7.10 | 5.70 | % | 0.81 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 3.80 | 6.60 | 5.20 | % | 0.69 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 2.70 | 6.10 | 4.40 | % | 0.55 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.50 | 2.20 | 5.60 | 3.90 | % | 0.46 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 2.30 | 4.60 | 3.45 | % | 0.38 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.50 | 2.00 | 4.60 | 3.30 | 1.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 1.55 | 3.60 | 2.58 | 1.98 | % | 0.26 | 3 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 10.50 | 1.35 | 3.60 | 2.48 | 1.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 3.10 | 1.55 | 1.35 | +0.37 | +37.76% | 0.14 | 2 | 3 | 4.19 | 0.99 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.36 | 0.86 | 0.56 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 11 | 22 | 0.23 | 0.45 | 0.98 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.37 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 2.84 | 0.01 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 120 | 70 | 0.29 | -0.14 | 0.56 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.24 | -0.55 | 0.98 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 1.46 | -0.91 | 0.37 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 1.00 | 3.20 | 2.10 | % | 0.16 | 0 | 0 | 3.86 | -0.99 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 13.50 | 1.45 | 3.70 | 2.58 | % | 0.19 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 2.00 | 4.20 | 3.10 | % | 0.22 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.50 | 2.45 | 4.70 | 3.58 | % | 0.25 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 2.95 | 5.20 | 4.08 | % | 0.27 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.50 | 3.50 | 5.70 | 4.60 | % | 0.30 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 4.00 | 4.60 | 4.30 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.50 | 4.50 | 6.70 | 5.60 | % | 0.34 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 5.00 | 7.20 | 6.10 | % | 0.36 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 5.50 | 7.70 | 6.60 | % | 0.38 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 6.00 | 8.20 | 7.10 | % | 0.39 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |