Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $8.66 as of 4/24/2024 9:19:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.60 | 10.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.00 | 7.10 | 9.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.50 | 6.05 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.00 | 6.50 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.50 | 5.85 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.00 | 4.60 | 5.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.50 | 3.95 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.00 | 3.55 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.50 | 2.90 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 2.70 | 3.70 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.50 | 2.62 | 4.95 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 6.00 | 2.06 | 2.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 6.50 | 1.27 | 2.79 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 7.00 | 1.30 | 2.23 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 7.50 | 1.01 | 2.09 | % | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 8.00 | 0.11 | 1.78 | 0.35 | 0.00 | 0.00% | 0 | 12 | 6.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 8.50 | 0.14 | 0.21 | 0.14 | -0.06 | -30.00% | 201 | 232 | 0.22 | 0.82 | 1.47 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 114 | 912 | 0.42 | 0.04 | 0.48 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 9.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 4 | 76 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 702 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 4:00:03 PM EST |
| 10.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 16 | 4.28 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 4:00:03 PM EST |
| 11.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 4 | 5.89 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:03 PM EST |
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 6.23 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 4:00:03 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 120 | 1.97 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 7.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.99 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 47 | 4.09 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/24/2024 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 267 | 0.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 8.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 15 | 548 | 0.28 | -0.18 | 1.47 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 9.00 | 0.07 | 0.57 | 0.60 | 0.00 | 0.00% | 0 | 204 | 0.59 | -0.96 | 0.48 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 9.50 | 0.20 | 2.12 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 10.00 | 1.09 | 2.19 | 1.33 | 0.00 | 0.00% | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 10.50 | 1.51 | 4.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 11.00 | 2.09 | 4.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 11.50 | 2.59 | 5.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 12.00 | 3.05 | 5.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 12.50 | 3.55 | 6.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 13.00 | 4.05 | 6.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 13.50 | 4.55 | 7.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 14.00 | 5.05 | 7.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 14.50 | 5.55 | 8.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 15.00 | 6.05 | 8.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 15.50 | 5.85 | 8.80 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 16.00 | 6.05 | 9.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 16.50 | 6.55 | 8.90 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST | |||
| 17.50 | 7.55 | 10.95 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:03 PM EST |