Options Chain for VODAFONE GROUP PLC SPONSORED ADR (VOD) - $15.75 as of 4/10/2026 5:31:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.50 | 11.70 | 11.60 | 11.55 | % | 2.90 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 5.00 | 10.50 | 10.70 | 10.60 | 10.55 | 0.00 | 0.00% | 2.12 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 6.00 | 9.30 | 9.80 | 9.55 | 9.65 | 0.00 | 0.00% | 1.59 | 2 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 7.00 | 8.30 | 8.90 | 8.60 | 8.55 | -0.25 | -2.85% | 1.23 | 5 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 8.00 | 7.40 | 7.80 | 7.60 | 7.40 | +0.70 | +10.45% | 0.95 | 2 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 9.00 | 6.40 | 6.90 | 6.65 | 6.55 | % | 0.74 | 5 | 4 | 5.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 10.00 | 5.40 | 5.90 | 5.65 | 5.45 | % | 0.57 | 4 | 35 | 5.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 10.50 | 4.70 | 5.40 | 5.05 | 5.00 | % | 0.48 | 2 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 11.00 | 4.20 | 4.80 | 4.50 | 4.70 | +0.97 | +26.01% | 0.41 | 1,407 | 2,115 | 2.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 11.50 | 3.90 | 4.30 | 4.10 | 3.95 | +0.16 | +4.23% | 0.36 | 4 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 12.00 | 3.30 | 3.80 | 3.55 | 3.50 | -0.24 | -6.42% | 0.30 | 2 | 936 | 3.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 12.50 | 2.90 | 3.30 | 3.10 | 3.15 | % | 0.25 | 7 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 13.00 | 2.40 | 2.85 | 2.63 | 2.88 | 0.00 | 0.00% | 0.20 | 0 | 1,409 | 2.09 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 13.50 | 1.90 | 2.40 | 2.15 | % | 0.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 14.00 | 1.40 | 1.85 | 1.63 | 1.65 | -0.15 | -8.34% | 0.12 | 1 | 1,708 | 1.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 14.50 | 0.90 | 1.40 | 1.15 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.33 | 0.93 | 0.30 | -0.01 | 3/27/2026 | 4/13/2026 9:58:57 AM EST |
| 15.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.14 | -17.73% | 0.04 | 15 | 1,503 | 1.02 | 0.74 | 0.41 | -0.02 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 15.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.10 | -25.00% | 0.02 | 3 | 126 | 0.83 | 0.52 | 0.48 | -0.03 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 1,167 | 0.60 | 0.30 | 0.39 | -0.03 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.15 | 0.25 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.66 | 0.08 | 0.15 | -0.02 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.03 | 0.06 | -0.01 | 4/13/2026 9:58:57 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 123 | 1.49 | 0.01 | 0.02 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.09 | % | 0.02 | 1 | 2 | 6.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 53 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 816 | 4.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 542 | 4.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 1,887 | 2.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:57 AM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:57 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.23 | -0.07 | 0.30 | -0.01 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 858 | 0.58 | -0.26 | 0.41 | -0.02 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 15.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.48 | 0.48 | -0.03 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 16.00 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.38 | -0.70 | 0.39 | -0.03 | 4/8/2026 | 4/13/2026 9:58:57 AM EST |
| 16.50 | 0.65 | 1.20 | 0.93 | % | 0.06 | 0 | 0 | 0.78 | -0.85 | 0.25 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 17.00 | 1.15 | 1.65 | 1.40 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.92 | 0.15 | -0.02 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 17.50 | 1.65 | 2.15 | 1.90 | % | 0.11 | 0 | 0 | 1.47 | -0.97 | 0.06 | -0.01 | 4/13/2026 9:58:57 AM EST | |||
| 18.00 | 2.15 | 2.65 | 2.40 | % | 0.13 | 0 | 0 | 1.93 | -0.99 | 0.02 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 18.50 | 2.45 | 3.30 | 2.88 | 3.00 | -0.37 | -10.98% | 0.16 | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 19.00 | 2.85 | 3.70 | 3.28 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 19.50 | 3.50 | 4.30 | 3.90 | 3.98 | % | 0.20 | 2 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 21.00 | 5.00 | 5.70 | 5.35 | 5.43 | +0.33 | +6.48% | 0.25 | 3 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 22.00 | 5.80 | 6.90 | 6.35 | % | 0.29 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 23.00 | 6.90 | 7.60 | 7.25 | 7.45 | % | 0.32 | 2 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 24.00 | 7.90 | 8.70 | 8.30 | 8.78 | % | 0.35 | 1 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST | |
| 25.00 | 9.00 | 9.70 | 9.35 | % | 0.37 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 26.00 | 9.70 | 11.00 | 10.35 | % | 0.40 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |