Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $11.83 as of 11/24/2025 10:03:04 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 | 9.90 | 12.90 | 11.40 | 11.37 | -0.47 | -3.97% | 11.40 | 58 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:44 PM EST |
| 2.00 | 9.00 | 11.90 | 10.45 | 10.47 | +0.08 | +0.77% | 5.22 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:44 PM EST |
| 3.00 | 8.00 | 10.90 | 9.45 | % | 3.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 4.00 | 7.00 | 9.90 | 8.45 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 4.50 | 6.50 | 9.40 | 7.95 | 7.35 | % | 1.77 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 5.00 | 6.00 | 8.90 | 7.45 | 6.96 | % | 1.49 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 5.50 | 5.50 | 8.40 | 6.95 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 6.00 | 5.00 | 7.90 | 6.45 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 6.50 | 4.60 | 7.40 | 6.00 | % | 0.92 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 7.00 | 4.10 | 6.90 | 5.50 | % | 0.79 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 7.50 | 3.60 | 6.40 | 5.00 | % | 0.67 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 8.00 | 3.10 | 5.90 | 4.50 | 3.85 | % | 0.56 | 1 | 0 | 9.36 | 0.97 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 8.50 | 2.70 | 5.40 | 4.05 | % | 0.48 | 0 | 0 | 8.57 | 0.95 | 0.04 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 9.00 | 2.20 | 4.90 | 3.55 | % | 0.39 | 0 | 0 | 7.84 | 0.91 | 0.06 | -0.05 | 11/24/2025 3:59:44 PM EST | |||
| 9.50 | 1.90 | 4.40 | 3.15 | % | 0.33 | 0 | 0 | 7.15 | 0.87 | 0.08 | -0.07 | 11/24/2025 3:59:44 PM EST | |||
| 10.00 | 1.40 | 3.90 | 2.65 | % | 0.27 | 0 | 0 | 6.49 | 0.81 | 0.11 | -0.09 | 11/24/2025 3:59:44 PM EST | |||
| 10.50 | 0.90 | 3.40 | 2.15 | 1.52 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.86 | 0.75 | 0.13 | -0.10 | 11/19/2025 | 11/24/2025 3:59:44 PM EST |
| 11.00 | 0.40 | 2.90 | 1.65 | 0.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 5.24 | 0.67 | 0.14 | -0.12 | 11/21/2025 | 11/24/2025 3:59:44 PM EST |
| 11.50 | 0.25 | 0.40 | 0.33 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.40 | 0.60 | 0.15 | -0.12 | 11/17/2025 | 11/24/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.13 | +0.03 | +30.00% | 0.09 | 8 | 53 | 4.64 | 0.52 | 0.16 | -0.13 | 11/24/2025 | 11/24/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.08 | 0.44 | 0.16 | -0.12 | 11/13/2025 | 11/24/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.36 | 0.16 | -0.11 | 11/13/2025 | 11/24/2025 3:59:44 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 5.59 | 0.30 | 0.14 | -0.11 | 11/24/2025 3:59:44 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.88 | 0.24 | 0.13 | -0.10 | 10/29/2025 | 11/24/2025 3:59:44 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.16 | 0.19 | 0.11 | -0.08 | 11/24/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.41 | 0.15 | 0.09 | -0.07 | 11/24/2025 3:59:44 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.66 | 0.12 | 0.08 | -0.06 | 11/24/2025 3:59:44 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.60 | 0.08 | 0.06 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 16.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 6.99 | 0.07 | 0.05 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.30 | 0.05 | 0.04 | -0.03 | 11/24/2025 3:59:44 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.50 | 0.04 | 0.03 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.68 | 0.03 | 0.03 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.85 | 0.02 | 0.02 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.02 | 0.01 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.19 | 0.01 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.35 | 0.01 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.50 | 0.01 | 0.01 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.20 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | -0.02 | 0.02 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.06 | % | 0.14 | 1 | 0 | 0.00 | -0.02 | 0.02 | -0.02 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.01 | % | 0.14 | 1 | 0 | 9.58 | -0.03 | 0.03 | -0.02 | 11/24/2025 | 11/24/2025 3:59:44 PM EST | |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 8.78 | -0.05 | 0.04 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 8.04 | -0.09 | 0.06 | -0.05 | 11/24/2025 3:59:44 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 7.34 | -0.13 | 0.08 | -0.07 | 11/24/2025 3:59:44 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.67 | -0.19 | 0.11 | -0.09 | 11/24/2025 3:59:44 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.03 | -0.25 | 0.13 | -0.10 | 11/24/2025 3:59:44 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.34 | -0.33 | 0.14 | -0.12 | 11/21/2025 | 11/24/2025 3:59:44 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 4 | 10 | 4.79 | -0.40 | 0.15 | -0.12 | 11/24/2025 | 11/24/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 2.35 | 1.18 | 0.15 | -0.18 | -54.55% | 0.10 | 104 | 74 | 4.59 | -0.48 | 0.16 | -0.13 | 11/24/2025 | 11/24/2025 3:59:44 PM EST |
| 12.50 | 0.20 | 1.15 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 192 | 1.51 | -0.56 | 0.16 | -0.12 | 11/17/2025 | 11/24/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 3.30 | 1.65 | % | 0.13 | 0 | 0 | 5.22 | -0.64 | 0.16 | -0.11 | 11/24/2025 3:59:44 PM EST | |||
| 13.50 | 0.15 | 3.80 | 1.98 | % | 0.15 | 0 | 0 | 5.54 | -0.70 | 0.14 | -0.11 | 11/24/2025 3:59:44 PM EST | |||
| 14.00 | 1.75 | 4.30 | 3.03 | % | 0.22 | 0 | 0 | 5.83 | -0.76 | 0.13 | -0.10 | 11/24/2025 3:59:44 PM EST | |||
| 14.50 | 2.20 | 4.80 | 3.50 | % | 0.24 | 0 | 0 | 6.11 | -0.81 | 0.11 | -0.08 | 11/24/2025 3:59:44 PM EST | |||
| 15.00 | 2.70 | 5.30 | 4.00 | % | 0.27 | 0 | 0 | 6.36 | -0.85 | 0.09 | -0.07 | 11/24/2025 3:59:44 PM EST | |||
| 15.50 | 3.20 | 5.80 | 4.50 | % | 0.29 | 0 | 0 | 6.61 | -0.88 | 0.08 | -0.06 | 11/24/2025 3:59:44 PM EST | |||
| 16.00 | 3.70 | 6.30 | 5.00 | % | 0.31 | 0 | 0 | 6.83 | -0.92 | 0.06 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 16.50 | 4.20 | 6.80 | 5.50 | % | 0.33 | 0 | 0 | 7.05 | -0.93 | 0.05 | -0.04 | 11/24/2025 3:59:44 PM EST | |||
| 17.00 | 4.70 | 7.30 | 6.00 | % | 0.35 | 0 | 0 | 7.25 | -0.95 | 0.04 | -0.03 | 11/24/2025 3:59:44 PM EST | |||
| 17.50 | 5.00 | 7.80 | 6.40 | % | 0.37 | 0 | 0 | 7.45 | -0.96 | 0.03 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 18.00 | 5.50 | 8.30 | 6.90 | % | 0.38 | 0 | 0 | 7.63 | -0.97 | 0.03 | -0.02 | 11/24/2025 3:59:44 PM EST | |||
| 18.50 | 6.00 | 8.80 | 7.40 | % | 0.40 | 0 | 0 | 7.81 | -0.98 | 0.02 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 19.00 | 6.50 | 9.30 | 7.90 | % | 0.42 | 0 | 0 | 7.98 | -0.99 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 19.50 | 7.00 | 9.80 | 8.40 | % | 0.43 | 0 | 0 | 8.15 | -0.99 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 20.00 | 7.50 | 10.30 | 8.90 | % | 0.45 | 0 | 0 | 8.31 | -0.99 | 0.01 | -0.01 | 11/24/2025 3:59:44 PM EST | |||
| 20.50 | 8.00 | 10.80 | 9.40 | % | 0.46 | 0 | 0 | 8.45 | -0.99 | 0.01 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 21.00 | 8.50 | 11.30 | 9.90 | % | 0.47 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 21.50 | 9.00 | 11.80 | 10.40 | % | 0.48 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 22.00 | 9.50 | 12.30 | 10.90 | % | 0.50 | 0 | 0 | 8.87 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST | |||
| 22.50 | 10.00 | 12.80 | 11.40 | % | 0.51 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:44 PM EST |