Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $105.14 as of 9/1/2026 2:52:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.40 | 51.50 | 49.45 | % | 0.90 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 60.00 | 42.40 | 46.50 | 44.45 | % | 0.74 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 65.00 | 37.80 | 41.50 | 39.65 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 70.00 | 32.50 | 36.50 | 34.50 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 75.00 | 27.30 | 31.50 | 29.40 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 80.00 | 22.40 | 26.50 | 24.45 | % | 0.31 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 85.00 | 17.70 | 21.50 | 19.60 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 90.00 | 13.40 | 16.70 | 15.05 | % | 0.17 | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.01 | 9/1/2026 2:58:54 PM EST | |||
| 95.00 | 8.90 | 11.70 | 10.30 | % | 0.11 | 0 | 0 | 0.46 | 0.82 | 0.03 | -0.02 | 9/1/2026 2:58:54 PM EST | |||
| 100.00 | 5.00 | 7.60 | 6.30 | % | 0.06 | 0 | 0 | 0.28 | 0.66 | 0.03 | -0.04 | 9/1/2026 2:58:54 PM EST | |||
| 105.00 | 3.40 | 5.00 | 4.20 | 4.00 | -1.20 | -23.08% | 0.04 | 20 | 4 | 0.33 | 0.48 | 0.04 | -0.04 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 110.00 | 0.60 | 4.00 | 2.30 | 3.41 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.31 | 0.31 | 0.03 | -0.04 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 115.00 | 0.05 | 2.20 | 1.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.17 | 0.02 | -0.03 | 8/25/2026 | 9/1/2026 2:58:54 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.09 | 0.01 | -0.02 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | -0.05 | 0.02 | -0.01 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 95.00 | 1.20 | 1.70 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 9 | 51 | 0.32 | -0.18 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 100.00 | 1.75 | 3.70 | 2.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | -0.34 | 0.03 | -0.04 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 105.00 | 4.50 | 6.50 | 5.50 | 5.27 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.33 | -0.52 | 0.04 | -0.04 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 110.00 | 7.70 | 10.20 | 8.95 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | -0.69 | 0.03 | -0.04 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 115.00 | 11.40 | 14.50 | 12.95 | % | 0.11 | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.03 | 9/1/2026 2:58:54 PM EST | |||
| 120.00 | 15.90 | 19.00 | 17.45 | % | 0.15 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.02 | 9/1/2026 2:58:54 PM EST | |||
| 125.00 | 20.70 | 23.90 | 22.30 | % | 0.18 | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 25.70 | 28.90 | 27.30 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 135.00 | 30.50 | 34.30 | 32.40 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 140.00 | 35.60 | 39.50 | 37.55 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 145.00 | 40.50 | 44.70 | 42.60 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST |