Options Chain for VEON LTD SPONSORED ADS (VEON) - $56.43 as of 8/21/2026 3:35:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 31.40 | 29.25 | % | 0.97 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 35.00 | 22.20 | 26.10 | 24.15 | 15.85 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 17.20 | 21.00 | 19.10 | 18.50 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 45.00 | 12.20 | 16.00 | 14.10 | 13.70 | 0.00 | 0.00% | 0.31 | 0 | 28 | 1.21 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 50.00 | 7.30 | 10.40 | 8.85 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.88 | 0.95 | 0.02 | -0.03 | 8/13/2026 | 8/21/2026 3:59:58 PM EST |
| 55.00 | 4.60 | 6.20 | 5.40 | 4.33 | +0.80 | +22.67% | 0.10 | 1 | 11 | 0.55 | 0.78 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:58 PM EST |
| 60.00 | 0.15 | 4.20 | 2.18 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.36 | 0.50 | 0.06 | -0.06 | 8/18/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.62 | 0.23 | 0.05 | -0.04 | 7/2/2026 | 8/21/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.85 | 0.07 | 0.02 | -0.02 | 5/20/2026 | 8/21/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.02 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 12 | 2.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/21/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.81 | -0.05 | 0.02 | -0.03 | 6/22/2026 | 8/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 3 | 0.77 | -0.22 | 0.05 | -0.05 | 8/21/2026 3:59:58 PM EST | |||
| 60.00 | 1.15 | 4.90 | 3.03 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | -0.50 | 0.06 | -0.06 | 5/19/2026 | 8/21/2026 3:59:58 PM EST |
| 65.00 | 4.40 | 7.90 | 6.15 | % | 0.09 | 0 | 60 | 0.80 | -0.77 | 0.05 | -0.04 | 8/21/2026 3:59:58 PM EST | |||
| 70.00 | 9.20 | 12.90 | 11.05 | % | 0.16 | 0 | 21 | 0.95 | -0.93 | 0.02 | -0.02 | 8/21/2026 3:59:58 PM EST | |||
| 75.00 | 14.10 | 17.90 | 16.00 | 26.76 | 0.00 | 0.00% | 0.21 | 0 | 60 | 1.11 | -0.98 | 0.01 | 0.00 | 3/23/2026 | 8/21/2026 3:59:58 PM EST |
| 80.00 | 19.10 | 22.90 | 21.00 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST | |||
| 85.00 | 24.10 | 27.90 | 26.00 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:58 PM EST |