Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $74.00 as of 11/26/2025 8:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 36.30 | 34.30 | % | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 45.00 | 27.60 | 31.40 | 29.50 | % | 0.66 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 50.00 | 22.80 | 26.50 | 24.65 | % | 0.49 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 19.20 | 21.60 | 20.40 | % | 0.37 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 13.30 | 16.90 | 15.10 | 15.96 | % | 0.25 | 20 | 0 | 0.77 | 0.94 | 0.01 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 65.00 | 8.80 | 11.80 | 10.30 | 11.76 | % | 0.16 | 2 | 0 | 0.66 | 0.87 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 70.00 | 6.00 | 8.80 | 7.40 | 7.23 | +2.04 | +39.31% | 0.11 | 20 | 1 | 0.44 | 0.71 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 2.40 | 4.20 | 3.30 | 3.95 | -0.25 | -5.96% | 0.04 | 251 | 214 | 0.31 | 0.51 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 1.20 | 3.70 | 2.45 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.40 | 0.31 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 1.50 | 0.78 | 1.15 | +0.25 | +27.78% | 0.01 | 45 | 4 | 0.30 | 0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.55 | +0.05 | +10.00% | 0.01 | 2 | 12 | 0.50 | 0.07 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.40 | % | 0.00 | 22 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.05 | 1.00 | 0.53 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.06 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.67 | -0.13 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 1.80 | 3.70 | 2.75 | 1.95 | -0.54 | -21.69% | 0.04 | 101 | 15 | 0.44 | -0.29 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 3.40 | 4.50 | 3.95 | 3.78 | -2.23 | -37.11% | 0.05 | 2 | 7 | 0.28 | -0.49 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 6.00 | 9.00 | 7.50 | 8.82 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.53 | -0.69 | 0.04 | -0.04 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 10.10 | 13.20 | 11.65 | 11.00 | % | 0.14 | 1 | 0 | 0.60 | -0.83 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 90.00 | 13.90 | 16.90 | 15.40 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.56 | -0.93 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 95.00 | 18.90 | 23.10 | 21.00 | 22.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 23.90 | 27.10 | 25.50 | 29.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 105.00 | 29.60 | 31.60 | 30.60 | 32.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |