Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $9.07 as of 5/13/2025 12:23:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 7.10 | % | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 3.00 | 6.00 | 6.10 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 4.00 | 4.90 | 5.10 | 5.88 | 0.00 | 0.00% | 0 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 4.50 | 4.40 | 4.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 5.00 | 3.90 | 4.20 | 5.07 | 0.00 | 0.00% | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:58 AM EST |
| 5.50 | 3.40 | 3.70 | 4.39 | 0.00 | 0.00% | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 6.00 | 2.95 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 10:58:58 AM EST |
| 6.50 | 2.45 | 2.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 7.00 | 2.05 | 2.20 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 7.50 | 1.45 | 1.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 8.00 | 0.85 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:58:58 AM EST |
| 8.50 | 0.50 | 0.75 | 0.56 | -0.11 | -16.42% | 1 | 378 | 1.04 | 0.98 | 0.18 | 0.00 | 5/13/2025 | 5/13/2025 10:58:58 AM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 403 | 0.29 | 0.64 | 1.43 | -0.02 | 5/13/2025 | 5/13/2025 10:58:58 AM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 470 | 0.56 | 0.07 | 0.46 | -0.01 | 5/13/2025 | 5/13/2025 10:58:58 AM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,642 | 0.90 | 0.00 | 0.01 | 0.00 | 5/9/2025 | 5/13/2025 10:58:58 AM EST |
| 10.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:58:58 AM EST |
| 11.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 76 | 2.23 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:58 AM EST |
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:58:58 AM EST |
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 4.50 | 0.00 | 0.30 | % | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 7.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:58 AM EST |
| 5.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 649 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:58:58 AM EST |
| 8.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 102 | 0.71 | -0.02 | 0.18 | 0.00 | 5/12/2025 | 5/13/2025 10:58:58 AM EST |
| 9.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 1 | 4,788 | 0.34 | -0.36 | 1.43 | -0.02 | 5/13/2025 | 5/13/2025 10:58:58 AM EST |
| 9.50 | 0.30 | 0.60 | 0.47 | +0.16 | +51.62% | 3 | 352 | 0.82 | -0.93 | 0.46 | -0.01 | 5/13/2025 | 5/13/2025 10:58:58 AM EST |
| 10.00 | 0.85 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 35 | 3.02 | -1.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 10.50 | 1.35 | 2.35 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 11.00 | 1.85 | 3.60 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 11.50 | 2.30 | 2.55 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 12.00 | 2.70 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 2 | 3.51 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:58 AM EST |
| 12.50 | 3.40 | 4.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 13.00 | 3.80 | 6.00 | 3.55 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 10:58:58 AM EST |
| 13.50 | 4.30 | 6.50 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 14.00 | 4.80 | 7.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 14.50 | 5.30 | 7.50 | 4.92 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 10:58:58 AM EST |
| 15.00 | 5.80 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:58 AM EST |
| 15.50 | 6.30 | 6.70 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 16.00 | 6.70 | 7.10 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:58 AM EST | |||
| 17.00 | 7.80 | 8.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:58 AM EST |
| 18.00 | 8.80 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:58 AM EST |