Options Chain for VEON LTD SPONSORED ADS (VEON) - $78.80 as of 10/23/2026 6:40:03 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 | 46.00 | 50.40 | 48.20 | % | 1.38 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 41.10 | 45.40 | 43.25 | % | 1.08 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 45.00 | 36.10 | 40.40 | 38.25 | % | 0.85 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 31.20 | 35.50 | 33.35 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 26.70 | 30.60 | 28.65 | 28.72 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/23/2026 3:59:58 PM EST |
| 60.00 | 21.90 | 25.20 | 23.55 | 11.34 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.45 | 0.99 | 0.00 | -0.02 | 9/18/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 17.10 | 21.00 | 19.05 | 11.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | 0.96 | 0.01 | -0.03 | 9/29/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 12.90 | 15.60 | 14.25 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 171 | 0.85 | 0.90 | 0.01 | -0.08 | 9/29/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 9.40 | 11.30 | 10.35 | 7.10 | -3.14 | -30.67% | 0.14 | 1 | 1,207 | 0.44 | 0.81 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 5.50 | 8.40 | 6.95 | 5.80 | +0.35 | +6.43% | 0.09 | 1 | 203 | 0.48 | 0.68 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 3.30 | 5.70 | 4.50 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.51 | 0.51 | 0.04 | -0.10 | 10/16/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 0.50 | 4.00 | 2.25 | 1.53 | -0.77 | -33.48% | 0.03 | 8 | 12 | 0.45 | 0.33 | 0.03 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.40 | 2.20 | 1.30 | 0.95 | +0.05 | +5.56% | 0.01 | 1 | 202 | 0.48 | 0.18 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.01 | -0.03 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 70.00 | 0.10 | 1.90 | 1.00 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.10 | 0.01 | -0.08 | 9/28/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 0.75 | 3.60 | 2.18 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | -0.19 | 0.02 | -0.09 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 2.50 | 4.90 | 3.70 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.62 | -0.32 | 0.03 | -0.10 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 4.80 | 7.40 | 6.10 | 6.89 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.62 | -0.49 | 0.04 | -0.10 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 8.00 | 10.20 | 9.10 | % | 0.10 | 0 | 0 | 0.71 | -0.67 | 0.03 | -0.08 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 11.80 | 14.40 | 13.10 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -0.82 | 0.02 | -0.05 | 10/19/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 15.60 | 18.90 | 17.25 | % | 0.17 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 10/23/2026 3:59:58 PM EST |