Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $11.22 as of 10/8/2025 4:52:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.10 | 9.40 | 9.25 | 9.39 | 0.00 | 0.00% | 4.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 3.00 | 7.60 | 9.70 | 8.65 | 8.44 | 0.00 | 0.00% | 2.88 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:55 PM EST |
| 4.00 | 6.60 | 8.70 | 7.65 | % | 1.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 5.60 | 7.10 | 6.35 | 6.38 | % | 1.27 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST | |
| 5.50 | 5.10 | 7.40 | 6.25 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 4.80 | 7.40 | 6.10 | 5.78 | 0.00 | 0.00% | 1.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 6.50 | 4.30 | 6.90 | 5.60 | 5.38 | 0.00 | 0.00% | 0.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 7.00 | 3.80 | 6.40 | 5.10 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 3.30 | 5.90 | 4.60 | 3.67 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 8.00 | 2.80 | 5.40 | 4.10 | 3.27 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 8.50 | 2.30 | 3.40 | 2.85 | 2.72 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 9.00 | 2.00 | 2.90 | 2.45 | 2.34 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 9.50 | 1.50 | 2.45 | 1.98 | % | 0.21 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 1.20 | 1.75 | 1.48 | % | 0.15 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.50 | 0.70 | 1.25 | 0.98 | % | 0.09 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.91 | 0.84 | -0.01 | 9/3/2025 | 10/8/2025 2:58:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | 0.08 | 0.87 | -0.01 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | -0.09 | 0.84 | -0.01 | 10/8/2025 2:58:55 PM EST | |||
| 11.50 | 0.20 | 0.30 | 0.25 | 0.24 | +0.09 | +60.00% | 0.02 | 2 | 16 | 0.42 | -0.92 | 0.87 | -0.01 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 12.00 | 0.70 | 1.00 | 0.85 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 14 | 1.58 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:55 PM EST |
| 12.50 | 1.15 | 1.50 | 1.33 | % | 0.11 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.00 | 1.70 | 2.00 | 1.85 | % | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 13.50 | 2.15 | 3.60 | 2.88 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 14.00 | 2.65 | 3.20 | 2.93 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:55 PM EST |
| 14.50 | 3.20 | 5.30 | 4.25 | % | 0.29 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.00 | 3.70 | 5.80 | 4.75 | % | 0.32 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 15.50 | 4.20 | 5.40 | 4.80 | 4.40 | % | 0.31 | 1 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST | |
| 16.00 | 4.70 | 6.70 | 5.70 | % | 0.36 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 16.50 | 5.20 | 5.30 | 5.25 | 5.30 | % | 0.32 | 2 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST | |
| 17.00 | 5.70 | 7.60 | 6.65 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 17.50 | 6.20 | 7.40 | 6.80 | 6.73 | +0.40 | +6.32% | 0.39 | 1 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:55 PM EST |
| 18.00 | 6.70 | 8.80 | 7.75 | 6.73 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:55 PM EST |
| 18.50 | 7.10 | 9.30 | 8.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 19.00 | 7.70 | 9.80 | 8.75 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 19.50 | 8.20 | 9.40 | 8.80 | % | 0.45 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.00 | 8.60 | 9.40 | 9.00 | % | 0.45 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 20.50 | 9.20 | 10.40 | 9.80 | % | 0.48 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 21.00 | 9.60 | 11.80 | 10.70 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 21.50 | 10.20 | 10.90 | 10.55 | % | 0.49 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST | |||
| 22.00 | 10.60 | 12.10 | 11.35 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:55 PM EST |