Options Chain for VEON LTD SPONSORED ADS (VEON) - $80.43 as of 10/20/2026 8:52:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.50 | 47.70 | 45.60 | % | 1.30 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 40.00 | 38.50 | 42.70 | 40.60 | % | 1.02 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 45.00 | 33.50 | 37.60 | 35.55 | % | 0.79 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 50.00 | 28.50 | 32.70 | 30.60 | % | 0.61 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/20/2026 4:00:01 PM EST | |||
| 55.00 | 23.90 | 28.00 | 25.95 | 28.72 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/20/2026 4:00:01 PM EST |
| 60.00 | 19.10 | 23.00 | 21.05 | 11.34 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.07 | 0.96 | 0.01 | -0.03 | 9/18/2026 | 10/20/2026 4:00:01 PM EST |
| 65.00 | 14.40 | 18.20 | 16.30 | 11.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.90 | 0.01 | -0.05 | 9/29/2026 | 10/20/2026 4:00:01 PM EST |
| 70.00 | 10.30 | 13.20 | 11.75 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 171 | 0.72 | 0.81 | 0.02 | -0.07 | 9/29/2026 | 10/20/2026 4:00:01 PM EST |
| 75.00 | 7.10 | 9.50 | 8.30 | 10.24 | 0.00 | 0.00% | 0.11 | 0 | 1,207 | 0.57 | 0.69 | 0.02 | -0.09 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 80.00 | 4.30 | 7.00 | 5.65 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.59 | 0.54 | 0.03 | -0.09 | 10/13/2026 | 10/20/2026 4:00:01 PM EST |
| 85.00 | 2.35 | 4.90 | 3.63 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.59 | 0.39 | 0.03 | -0.09 | 10/16/2026 | 10/20/2026 4:00:01 PM EST |
| 90.00 | 0.90 | 3.50 | 2.20 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.57 | 0.26 | 0.03 | -0.07 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 95.00 | 0.45 | 2.20 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.58 | 0.16 | 0.02 | -0.06 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.01 | -0.04 | 10/20/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 10/20/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 10/20/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.01 | -0.03 | 10/20/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.87 | -0.10 | 0.01 | -0.05 | 10/20/2026 4:00:01 PM EST | |||
| 70.00 | 0.45 | 3.30 | 1.88 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.19 | 0.02 | -0.07 | 9/28/2026 | 10/20/2026 4:00:01 PM EST |
| 75.00 | 1.40 | 4.30 | 2.85 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.31 | 0.02 | -0.09 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 80.00 | 3.20 | 6.10 | 4.65 | 4.29 | % | 0.06 | 20 | 0 | 0.51 | -0.46 | 0.03 | -0.09 | 10/20/2026 | 10/20/2026 4:00:01 PM EST | |
| 85.00 | 6.60 | 7.90 | 7.25 | 6.89 | % | 0.09 | 20 | 0 | 0.47 | -0.61 | 0.03 | -0.09 | 10/20/2026 | 10/20/2026 4:00:01 PM EST | |
| 90.00 | 9.50 | 11.60 | 10.55 | % | 0.12 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.07 | 10/20/2026 4:00:01 PM EST | |||
| 95.00 | 13.60 | 16.50 | 15.05 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -0.84 | 0.02 | -0.06 | 10/19/2026 | 10/20/2026 4:00:01 PM EST |
| 100.00 | 17.60 | 21.60 | 19.60 | % | 0.20 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.04 | 10/20/2026 4:00:01 PM EST |