Options Chain for VODAFONE GROUP PLC NEW SPONSORED ADR (VOD) - $8.62 as of 5/6/2024 2:38:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.50 | 6.25 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 5.00 | 3.00 | 5.75 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 5.50 | 2.55 | 5.25 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 6.00 | 2.19 | 2.88 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 6.50 | 1.82 | 2.57 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 7.00 | 0.54 | 2.78 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 7.50 | 0.88 | 1.53 | % | 0 | 0 | 1.06 | 0.93 | 0.38 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 8.00 | 0.28 | 1.10 | % | 0 | 0 | 0.81 | 0.73 | 0.41 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 8.50 | 0.33 | 0.44 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.52 | 0.44 | 0.00 | 5/1/2024 | 5/6/2024 2:58:29 PM EST |
| 9.00 | 0.12 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.33 | 0.35 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 9.50 | 0.04 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.19 | 0.25 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 48 | 111 | 0.44 | 0.10 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 2:58:29 PM EST |
| 10.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.04 | 0.08 | 0.00 | 4/29/2024 | 5/6/2024 2:58:29 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.02 | 0.04 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.02 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.40 | -0.07 | 0.38 | 0.00 | 5/1/2024 | 5/6/2024 2:58:29 PM EST |
| 8.00 | 0.12 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 149 | 0.33 | -0.27 | 0.41 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 8.50 | 0.38 | 0.48 | 0.29 | -0.22 | -43.14% | 1 | 15 | 0.72 | -0.48 | 0.44 | 0.00 | 5/6/2024 | 5/6/2024 2:58:29 PM EST |
| 9.00 | 0.50 | 1.29 | 0.62 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.67 | 0.35 | 0.00 | 4/29/2024 | 5/6/2024 2:58:29 PM EST |
| 9.50 | 0.55 | 1.60 | 1.28 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.81 | 0.25 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 10.00 | 0.39 | 2.22 | 1.74 | 0.00 | 0.00% | 0 | 3 | 1.50 | -0.90 | 0.16 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 10.50 | 0.28 | 4.40 | 2.23 | 0.00 | 0.00% | 0 | 2 | 3.10 | -0.96 | 0.08 | 0.00 | 5/3/2024 | 5/6/2024 2:58:29 PM EST |
| 11.00 | 0.68 | 4.90 | % | 0 | 0 | 3.23 | -0.98 | 0.04 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 11.50 | 1.17 | 5.40 | % | 0 | 0 | 3.35 | -0.99 | 0.02 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 12.00 | 1.66 | 5.90 | % | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 12.50 | 2.18 | 6.40 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 13.00 | 2.66 | 6.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST | |||
| 15.00 | 4.65 | 8.85 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:29 PM EST |