Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $13.50 as of 1/9/2026 7:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 14.10 | 13.10 | % | 13.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 2.00 | 11.00 | 13.10 | 12.05 | % | 6.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 10.00 | 12.20 | 11.10 | 10.88 | -0.15 | -1.36% | 3.70 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 4.00 | 9.00 | 11.20 | 10.10 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 8.00 | 10.20 | 9.10 | 8.05 | 0.00 | 0.00% | 1.82 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:49 PM EST |
| 6.00 | 7.00 | 9.20 | 8.10 | 5.30 | 0.00 | 0.00% | 1.35 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/9/2026 3:59:49 PM EST |
| 7.00 | 6.00 | 7.00 | 6.50 | 6.95 | 0.00 | 0.00% | 0.93 | 0 | 39 | 4.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 7.50 | 5.50 | 7.30 | 6.40 | % | 0.85 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 5.00 | 6.80 | 5.90 | 5.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:49 PM EST |
| 8.50 | 4.60 | 5.90 | 5.25 | % | 0.62 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 4.10 | 5.80 | 4.95 | 2.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:49 PM EST |
| 9.50 | 3.50 | 5.20 | 4.35 | % | 0.46 | 0 | 0 | 4.43 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 3.20 | 3.80 | 3.50 | 3.76 | -0.18 | -4.57% | 0.35 | 10 | 320 | 2.18 | 0.98 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 10.50 | 2.50 | 3.90 | 3.20 | % | 0.30 | 0 | 0 | 3.14 | 0.98 | 0.03 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 2.10 | 3.80 | 2.95 | 2.95 | 0.00 | 0.00% | 0.27 | 0 | 3,357 | 3.49 | 0.93 | 0.07 | -0.02 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 11.50 | 1.50 | 3.20 | 2.35 | % | 0.20 | 0 | 0 | 2.98 | 0.90 | 0.10 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 1.25 | 1.70 | 1.48 | 1.57 | -0.54 | -25.60% | 0.12 | 77 | 6,177 | 1.00 | 0.82 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 12.50 | 0.50 | 2.35 | 1.43 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.52 | 0.74 | 0.18 | -0.04 | 12/30/2025 | 1/9/2026 3:59:49 PM EST |
| 13.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.35 | -38.89% | 0.04 | 22 | 3,089 | 0.37 | 0.64 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 13.50 | 0.15 | 1.25 | 0.70 | 0.19 | -0.21 | -52.50% | 0.05 | 32 | 99 | 0.93 | 0.53 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.37 | 0.41 | 0.23 | -0.05 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.31 | 0.21 | -0.04 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 6,472 | 0.58 | 0.22 | 0.18 | -0.04 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.72 | 0.15 | 0.14 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.10 | 0.10 | -0.02 | 10/10/2025 | 1/9/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.89 | 0.06 | 0.07 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 371 | 2.88 | 0.04 | 0.05 | -0.01 | 12/26/2025 | 1/9/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 3.81 | 0.02 | 0.03 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 3.96 | 0.01 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.01 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 511 | 5.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 50 | 6.46 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 1/9/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,629 | 3.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.17 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 969 | 3.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11,537 | 1.59 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 1/9/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.34 | -0.02 | 0.03 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 1.00 | -0.07 | 0.07 | -0.02 | 1/5/2026 | 1/9/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.92 | -0.10 | 0.10 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 0.65 | -0.18 | 0.14 | -0.04 | 1/2/2026 | 1/9/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.04 | -0.26 | 0.18 | -0.04 | 1/6/2026 | 1/9/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 331 | 0.39 | -0.36 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.18 | +0.11 | +157.15% | 0.03 | 10 | 3 | 1.01 | -0.47 | 0.23 | -0.05 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.16 | -0.59 | 0.23 | -0.05 | 1/6/2026 | 1/9/2026 3:59:49 PM EST |
| 14.50 | 0.45 | 1.70 | 1.08 | % | 0.07 | 0 | 0 | 1.47 | -0.69 | 0.21 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 15.00 | 1.05 | 2.40 | 1.73 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.97 | -0.78 | 0.18 | -0.04 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 15.50 | 1.30 | 2.80 | 2.05 | % | 0.13 | 0 | 0 | 2.02 | -0.85 | 0.14 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 16.00 | 1.80 | 3.60 | 2.70 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.63 | -0.90 | 0.10 | -0.02 | 5/20/2025 | 1/9/2026 3:59:49 PM EST |
| 16.50 | 2.30 | 3.90 | 3.10 | 2.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.52 | -0.94 | 0.07 | -0.02 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 17.00 | 2.60 | 4.60 | 3.60 | 6.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.97 | -0.96 | 0.05 | -0.01 | 5/20/2025 | 1/9/2026 3:59:49 PM EST |
| 17.50 | 3.20 | 5.30 | 4.25 | % | 0.24 | 0 | 0 | 3.41 | -0.98 | 0.03 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 18.00 | 3.60 | 5.90 | 4.75 | % | 0.26 | 0 | 0 | 3.70 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 18.50 | 4.10 | 5.90 | 5.00 | % | 0.27 | 0 | 0 | 3.11 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 19.00 | 4.60 | 6.70 | 5.65 | % | 0.30 | 0 | 0 | 3.69 | -1.00 | 0.01 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 20.00 | 5.70 | 7.70 | 6.70 | 8.23 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 1/9/2026 3:59:49 PM EST |
| 21.00 | 6.70 | 8.70 | 7.70 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:49 PM EST |
| 22.00 | 7.70 | 9.60 | 8.65 | % | 0.39 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 23.00 | 8.60 | 10.70 | 9.65 | % | 0.42 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST |