Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $14.93 as of 5/29/2026 3:26:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 10.90 | 10.05 | 10.38 | 0.00 | 0.00% | 2.01 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:59:01 PM EST |
| 6.00 | 8.20 | 11.10 | 9.65 | 9.29 | 0.00 | 0.00% | 1.61 | 0 | 4 | 7.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:01 PM EST |
| 7.00 | 7.20 | 10.10 | 8.65 | 8.10 | 0.00 | 0.00% | 1.24 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 8.00 | 6.20 | 9.10 | 7.65 | 7.10 | 0.00 | 0.00% | 0.96 | 0 | 4 | 5.34 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | 6.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 10.00 | 4.40 | 5.80 | 5.10 | 5.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:01 PM EST |
| 10.50 | 3.90 | 6.60 | 5.25 | % | 0.50 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 11.00 | 3.40 | 6.10 | 4.75 | 4.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 11.50 | 2.90 | 4.30 | 3.60 | % | 0.31 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 12.00 | 2.45 | 3.80 | 3.13 | 2.95 | -0.07 | -2.32% | 0.26 | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 12.50 | 2.00 | 4.60 | 3.30 | 2.37 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 13.00 | 1.55 | 4.10 | 2.83 | 1.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 13.50 | 0.90 | 3.60 | 2.25 | 1.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 14.00 | 0.40 | 3.10 | 1.75 | 2.70 | +1.76 | +187.24% | 0.12 | 10 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 14.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.84 | 0.76 | 0.71 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 6 | 58 | 0.28 | 0.40 | 0.69 | -0.01 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.41 | 0.14 | 0.37 | -0.01 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.89 | 0.03 | 0.12 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.20 | 0.01 | 0.02 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:01 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 18.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:01 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 13.50 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 112 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.11 | -0.14 | -56.00% | 0.01 | 11 | 12 | 0.29 | -0.24 | 0.71 | -0.01 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.33 | -0.60 | 0.69 | -0.01 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 15.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.94 | -0.86 | 0.37 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 16.00 | 0.00 | 3.50 | 1.75 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.07 | -0.97 | 0.12 | 0.00 | 5/13/2026 | 5/29/2026 2:59:01 PM EST |
| 16.50 | 0.30 | 4.00 | 2.15 | % | 0.13 | 0 | 0 | 1.39 | -0.99 | 0.02 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 17.00 | 1.60 | 2.85 | 2.23 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:59:01 PM EST |
| 17.50 | 0.70 | 4.90 | 2.80 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:01 PM EST |
| 18.00 | 1.20 | 5.00 | 3.10 | 3.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:01 PM EST |
| 18.50 | 3.10 | 4.60 | 3.85 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 19.00 | 3.40 | 5.20 | 4.30 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 19.50 | 4.00 | 5.60 | 4.80 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 20.00 | 3.10 | 7.40 | 5.25 | % | 0.26 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 20.50 | 4.90 | 6.80 | 5.85 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 21.00 | 4.20 | 8.40 | 6.30 | % | 0.30 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 21.50 | 5.80 | 7.90 | 6.85 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 22.00 | 6.40 | 8.30 | 7.35 | % | 0.33 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 22.50 | 5.70 | 9.90 | 7.80 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 23.00 | 7.30 | 9.30 | 8.30 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 23.50 | 7.90 | 9.80 | 8.85 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 24.00 | 8.60 | 10.10 | 9.35 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 24.50 | 7.70 | 11.90 | 9.80 | % | 0.40 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 25.00 | 8.20 | 12.40 | 10.30 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 26.00 | 9.20 | 13.40 | 11.30 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST |