Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $14.72 as of 7/13/2026 9:49:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 12.70 | 12.40 | 12.70 | +0.32 | +2.59% | 4.13 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 4.00 | 11.10 | 11.70 | 11.40 | 11.70 | +0.23 | +2.01% | 2.85 | 2 | 2 | 8.85 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 5.00 | 10.10 | 10.70 | 10.40 | 10.40 | +0.30 | +2.97% | 2.08 | 5 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 6.00 | 9.20 | 9.80 | 9.50 | 9.50 | -0.06 | -0.63% | 1.58 | 4 | 2 | 7.26 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 7.00 | 8.20 | 8.90 | 8.55 | 8.56 | -0.12 | -1.39% | 1.22 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 8.00 | 7.20 | 7.90 | 7.55 | 7.50 | 0.00 | 0.00% | 0.94 | 0 | 3 | 5.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 9.00 | 6.20 | 6.90 | 6.55 | 6.50 | 0.00 | 0.00% | 0.73 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 10.00 | 5.20 | 5.90 | 5.55 | 4.75 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 10.50 | 4.90 | 5.40 | 5.15 | 5.01 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 11.00 | 4.20 | 4.90 | 4.55 | 4.48 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 11.50 | 3.70 | 4.40 | 4.05 | 4.03 | -0.07 | -1.71% | 0.35 | 1 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 12.00 | 3.30 | 3.90 | 3.60 | 3.48 | 0.00 | 0.00% | 0.30 | 0 | 16 | 2.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 12.50 | 2.75 | 3.50 | 3.13 | 3.12 | +0.10 | +3.32% | 0.25 | 1 | 174 | 2.83 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 13.00 | 2.40 | 2.70 | 2.55 | 2.66 | +0.14 | +5.56% | 0.20 | 2 | 86 | 2.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 13.50 | 1.90 | 2.50 | 2.20 | 2.18 | +0.09 | +4.31% | 0.16 | 1 | 145 | 2.17 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 14.00 | 1.45 | 1.75 | 1.60 | 1.45 | +0.67 | +85.90% | 0.11 | 5 | 847 | 1.22 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 14.50 | 0.70 | 1.60 | 1.15 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 253 | 1.71 | 0.99 | 0.07 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.09 | +17.65% | 0.04 | 62 | 2,405 | 0.42 | 0.89 | 0.37 | -0.03 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 15.50 | 0.15 | 0.30 | 0.23 | 0.33 | +0.18 | +120.00% | 0.01 | 10 | 60 | 0.34 | 0.59 | 0.80 | -0.04 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.08 | +114.29% | 0.01 | 94 | 4,940 | 0.37 | 0.20 | 0.61 | -0.02 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.15 | -0.01 | 7/14/2026 12:59:02 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.72 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 12:59:02 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 12:59:02 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 12:59:02 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/14/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 12:59:02 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 12:59:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 12:59:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 848 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 12:59:02 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.88 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.82 | -0.01 | 0.07 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.55 | -0.11 | 0.37 | -0.03 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.15 | -60.00% | 0.01 | 16 | 34 | 0.34 | -0.41 | 0.80 | -0.04 | 7/14/2026 | 7/14/2026 12:59:02 PM EST |
| 16.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.53 | -0.80 | 0.61 | -0.02 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 16.50 | 0.40 | 1.15 | 0.78 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.00 | -0.97 | 0.15 | -0.01 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 17.00 | 0.90 | 1.60 | 1.25 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.14 | -1.00 | 0.01 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 17.50 | 1.40 | 2.05 | 1.73 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 18.00 | 1.90 | 2.55 | 2.23 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 18.50 | 2.30 | 3.20 | 2.75 | 3.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 19.00 | 2.85 | 3.60 | 3.23 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 19.50 | 3.20 | 4.10 | 3.65 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 12:59:02 PM EST | |||
| 20.00 | 3.90 | 4.60 | 4.25 | 6.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:02 PM EST |
| 20.50 | 4.30 | 5.10 | 4.70 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 12:59:02 PM EST |
| 21.00 | 4.80 | 5.60 | 5.20 | 7.91 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 12:59:02 PM EST |
| 22.00 | 6.00 | 6.60 | 6.30 | 6.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 23.00 | 6.90 | 7.70 | 7.30 | 7.27 | % | 0.32 | 4 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 12:59:02 PM EST | |
| 24.00 | 8.00 | 8.60 | 8.30 | 8.53 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |
| 25.00 | 8.80 | 9.70 | 9.25 | 9.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 12:59:02 PM EST |