Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $8.94 as of 11/20/2024 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.65 | 10.10 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 2.00 | 6.50 | 9.10 | 6.97 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 3.00 | 5.55 | 8.10 | 5.50 | -0.37 | -6.31% | 12 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 4.00 | 4.65 | 7.10 | 4.60 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 4.50 | 4.10 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 3.60 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.50 | 3.05 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 2.55 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.50 | 2.10 | 4.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.00 | 1.72 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 1.22 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 8.00 | 0.72 | 3.10 | 0.84 | 0.00 | 0.00% | 0 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.22 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 20 | 3.33 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 38 | 552 | 0.30 | 0.25 | 2.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.00 | 0.40 | 0.01 | -0.02 | -66.67% | 1 | 58 | 2.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 97 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:47 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 373 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.01 | 0.36 | 0.01 | -0.03 | -75.00% | 223 | 406 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.15 | 0.37 | 0.30 | 0.00 | 0.00% | 11 | 968 | 1.03 | -0.75 | 2.36 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.00 | 2.79 | 0.90 | 0.00 | 0.00% | 0 | 4 | 9.50 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 3.30 | 1.62 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 0.01 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.00 | 0.21 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 11.50 | 0.57 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.00 | 1.07 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 1.66 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.00 | 2.07 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 13.50 | 2.57 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 3.05 | 7.30 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 14.50 | 3.55 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 4.05 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.50 | 4.55 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 5.05 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.50 | 5.55 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 6.05 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 7.05 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |