Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $9.45 as of 3/28/2025 9:18:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 6.15 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 5.30 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 4.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 4.25 | 5.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 3.70 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 2.67 | 4.40 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 2.81 | 3.45 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 2.38 | 2.55 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 1.16 | 2.89 | 1.82 | 0.00 | 0.00% | 0 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 1.35 | 2.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.50 | 0.92 | 2.30 | 0.83 | 0.00 | 0.00% | 0 | 44 | 4.47 | 1.00 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.39 | 0.50 | 0.37 | -0.03 | -7.50% | 8 | 97 | 1.05 | 0.90 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.13 | 0.12 | +0.04 | +50.00% | 339 | 159 | 0.28 | 0.47 | 1.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 23 | 654 | 0.31 | 0.07 | 0.38 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.63 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 1.06 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 1.00 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.55 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.29 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.81 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 1.29 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.87 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.44 | % | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.84 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.81 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.29 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.73 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 1.15 | % | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.42 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.73 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.73 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.01 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 206 | 0.46 | 0.00 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 2 | 44 | 0.31 | -0.10 | 0.46 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.14 | 0.18 | 0.15 | -0.10 | -40.00% | 121 | 543 | 0.27 | -0.53 | 1.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.52 | 1.82 | 0.37 | 0.00 | 0.00% | 0 | 300 | 3.73 | -0.93 | 0.38 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.53 | 2.44 | % | 0 | 0 | 3.98 | -1.00 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 1.43 | 2.51 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 2.00 | 2.14 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 2.21 | 2.58 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 2.98 | 3.15 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 3.45 | 3.95 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.50 | 4.00 | 4.15 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 4.30 | 5.65 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.50 | 4.95 | 5.30 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.00 | 5.45 | 6.10 | % | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 15.50 | 5.75 | 6.80 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 6.45 | 7.15 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.50 | 6.80 | 7.70 | % | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 17.00 | 7.45 | 8.10 | % | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |