Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $15.57 as of 2/24/2026 7:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.20 | 13.20 | 12.70 | 12.75 | +0.04 | +0.32% | 4.23 | 84 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 4.00 | 11.30 | 13.80 | 12.55 | 11.70 | +0.05 | +0.43% | 3.14 | 33 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 5.00 | 10.30 | 12.80 | 11.55 | 10.73 | +0.23 | +2.19% | 2.31 | 118 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 6.00 | 9.30 | 11.80 | 10.55 | 9.65 | +0.10 | +1.05% | 1.76 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 7.00 | 8.50 | 8.90 | 8.70 | 8.65 | 0.00 | 0.00% | 1.24 | 6 | 6 | 6.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 8.00 | 6.10 | 9.80 | 7.95 | 7.75 | +0.25 | +3.34% | 0.99 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 9.00 | 5.10 | 8.70 | 6.90 | 6.70 | +0.11 | +1.67% | 0.77 | 10 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 9.50 | 5.80 | 6.60 | 6.20 | 6.25 | +0.12 | +1.96% | 0.65 | 6 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 10.00 | 5.40 | 6.10 | 5.75 | 5.80 | +0.15 | +2.66% | 0.57 | 1 | 12 | 4.72 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 10.50 | 4.80 | 5.40 | 5.10 | 5.23 | +0.03 | +0.58% | 0.49 | 3 | 12 | 3.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 11.00 | 4.20 | 5.10 | 4.65 | 4.55 | % | 0.42 | 6 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 11.50 | 3.70 | 4.70 | 4.20 | 4.14 | +0.04 | +0.98% | 0.37 | 6 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 12.00 | 3.20 | 4.20 | 3.70 | 3.76 | +0.21 | +5.92% | 0.31 | 1 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 12.50 | 2.70 | 4.10 | 3.40 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 13.00 | 2.20 | 3.60 | 2.90 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 13.50 | 1.70 | 2.85 | 2.28 | % | 0.17 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 14.00 | 1.20 | 2.35 | 1.78 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 14.50 | 0.75 | 1.70 | 1.23 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.80 | 1.00 | 0.03 | 0.00 | 2/11/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 1.40 | 0.98 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.82 | 0.94 | 0.26 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 15.50 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.51 | 0.67 | 0.76 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 347 | 0.37 | 0.27 | 0.70 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.05 | 0.22 | -0.01 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.69 | 0.00 | 0.03 | 0.00 | 1/27/2026 | 2/24/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 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 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.25 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.31 | 0.00 | 0.03 | 0.00 | 2/9/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.92 | -0.06 | 0.26 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.33 | 0.76 | -0.03 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.41 | -0.08 | -16.33% | 0.02 | 36 | 36 | 0.29 | -0.73 | 0.70 | -0.03 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 16.50 | 0.30 | 1.10 | 0.70 | % | 0.04 | 0 | 0 | 1.07 | -0.95 | 0.22 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 17.00 | 0.85 | 2.60 | 1.73 | % | 0.10 | 0 | 0 | 3.19 | -1.00 | 0.03 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 17.50 | 1.35 | 2.65 | 2.00 | % | 0.11 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 18.00 | 1.85 | 3.00 | 2.43 | % | 0.14 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 18.50 | 2.10 | 3.30 | 2.70 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 19.00 | 2.60 | 4.00 | 3.30 | 3.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 19.50 | 3.10 | 4.70 | 3.90 | % | 0.20 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 3.60 | 5.00 | 4.30 | % | 0.21 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.50 | 4.10 | 5.40 | 4.75 | % | 0.23 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 4.60 | 6.00 | 5.30 | % | 0.25 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.50 | 5.00 | 6.40 | 5.70 | 5.93 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:01 PM EST |
| 22.00 | 5.50 | 6.90 | 6.20 | 6.25 | -0.25 | -3.85% | 0.28 | 1 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 22.50 | 6.00 | 7.40 | 6.70 | % | 0.30 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 6.50 | 7.90 | 7.20 | % | 0.31 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.50 | 7.00 | 8.40 | 7.70 | % | 0.33 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.00 | 7.50 | 8.90 | 8.20 | % | 0.34 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 24.50 | 8.00 | 9.40 | 8.70 | % | 0.36 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 25.00 | 8.50 | 9.90 | 9.20 | 9.25 | -0.40 | -4.15% | 0.37 | 1 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:01 PM EST |
| 26.00 | 9.50 | 10.90 | 10.20 | 10.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:01 PM EST |