Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $15.57 as of 10/30/2026 1:57:02 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 | 10.00 | 12.10 | 11.05 | 11.60 | 0.00 | 0.00% | 2.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:55 PM EST |
| 6.00 | 9.00 | 10.50 | 9.75 | % | 1.62 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 7.00 | 8.00 | 9.50 | 8.75 | 9.40 | 0.00 | 0.00% | 1.25 | 0 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 7.00 | 8.50 | 7.75 | 8.40 | 0.00 | 0.00% | 0.97 | 0 | 2 | 5.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 6.00 | 7.50 | 6.75 | % | 0.75 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 10.00 | 5.00 | 6.60 | 5.80 | % | 0.58 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 11.00 | 4.20 | 5.40 | 4.80 | % | 0.44 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 11.50 | 3.70 | 4.90 | 4.30 | % | 0.37 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.00 | 3.20 | 4.40 | 3.80 | % | 0.32 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.50 | 2.70 | 4.60 | 3.65 | % | 0.29 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 2.20 | 3.40 | 2.80 | % | 0.22 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.50 | 1.95 | 4.40 | 3.18 | % | 0.24 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 1.45 | 2.15 | 1.80 | % | 0.13 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.50 | 0.95 | 1.70 | 1.33 | % | 0.09 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.50 | 1.25 | 0.88 | % | 0.06 | 0 | 0 | 0.97 | 0.90 | 0.43 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 15.50 | 0.10 | 0.95 | 0.53 | % | 0.03 | 0 | 0 | 0.95 | 0.66 | 0.50 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.04 | +20.00% | 0.01 | 15 | 2 | 0.37 | 0.41 | 0.49 | -0.02 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.20 | 0.33 | -0.01 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.89 | 0.08 | 0.17 | -0.01 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.23 | 0.03 | 0.07 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.51 | 0.01 | 0.02 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 21.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 1.65 | 0.83 | % | 0.09 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.50 | 0.75 | % | 0.07 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.99 | -0.10 | 0.43 | -0.01 | 10/12/2026 | 10/30/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.15 | % | 0.01 | 3 | 0 | 0.46 | -0.34 | 0.50 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 16.00 | 0.25 | 0.80 | 0.53 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.59 | 0.49 | -0.02 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 16.50 | 0.45 | 1.20 | 0.83 | % | 0.05 | 0 | 0 | 0.83 | -0.80 | 0.33 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 17.00 | 0.05 | 3.40 | 1.73 | % | 0.10 | 0 | 0 | 3.01 | -0.92 | 0.17 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 17.50 | 0.40 | 3.90 | 2.15 | % | 0.12 | 0 | 0 | 3.20 | -0.97 | 0.07 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.00 | 1.65 | 4.20 | 2.93 | % | 0.16 | 0 | 0 | 3.15 | -0.99 | 0.02 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 18.50 | 2.20 | 3.40 | 2.80 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.00 | 2.70 | 3.80 | 3.25 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 19.50 | 3.20 | 4.30 | 3.75 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 20.00 | 3.60 | 4.80 | 4.20 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 20.50 | 4.20 | 5.30 | 4.75 | % | 0.23 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 21.00 | 4.70 | 5.80 | 5.25 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 21.50 | 5.00 | 6.50 | 5.75 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 22.00 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 23.00 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 24.00 | 7.50 | 9.00 | 8.25 | 8.25 | % | 0.34 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 25.00 | 8.50 | 10.00 | 9.25 | 9.24 | % | 0.37 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST | |
| 26.00 | 9.50 | 10.30 | 9.90 | 10.24 | +0.12 | +1.19% | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 27.00 | 10.10 | 11.30 | 10.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |