Options Chain for VEON LTD SPONSORED ADS (VEON) - $55.59 as of 2/20/2026 4:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.90 | 35.90 | 33.90 | % | 1.51 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 25.00 | 29.40 | 33.40 | 31.40 | % | 1.26 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 30.00 | 24.50 | 28.40 | 26.45 | 22.38 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 3:59:51 PM EST |
| 35.00 | 19.50 | 23.50 | 21.50 | 20.68 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 3:59:51 PM EST |
| 40.00 | 14.60 | 18.60 | 16.60 | 13.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/20/2026 3:59:51 PM EST |
| 45.00 | 10.00 | 13.80 | 11.90 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.29 | 0.97 | 0.01 | -0.01 | 1/27/2026 | 2/20/2026 3:59:51 PM EST |
| 50.00 | 5.80 | 9.30 | 7.55 | 6.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.02 | 0.82 | 0.04 | -0.03 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 55.00 | 1.45 | 4.90 | 3.18 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | 0.57 | 0.05 | -0.05 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 3.20 | 1.60 | 1.40 | +0.33 | +30.85% | 0.03 | 1 | 23 | 0.55 | 0.31 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.13 | 0.03 | -0.03 | 1/15/2026 | 2/20/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.04 | 0.05 | 0.01 | -0.01 | 10/28/2025 | 2/20/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.01 | 0.00 | 0.00 | 9/12/2025 | 2/20/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:51 PM EST |
| 45.00 | 0.10 | 2.50 | 1.30 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.82 | -0.03 | 0.01 | -0.01 | 1/7/2026 | 2/20/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.91 | -0.18 | 0.04 | -0.03 | 11/25/2025 | 2/20/2026 3:59:51 PM EST |
| 55.00 | 0.90 | 4.40 | 2.65 | 2.50 | -6.70 | -72.83% | 0.05 | 2 | 161 | 0.50 | -0.43 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 60.00 | 3.50 | 6.90 | 5.20 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.69 | 0.05 | -0.04 | 11/25/2025 | 2/20/2026 3:59:51 PM EST |
| 65.00 | 7.20 | 11.00 | 9.10 | % | 0.14 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.03 | 2/20/2026 3:59:51 PM EST | |||
| 70.00 | 12.30 | 15.60 | 13.95 | % | 0.20 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 75.00 | 16.60 | 21.00 | 18.80 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 80.00 | 21.60 | 26.00 | 23.80 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST |