Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $72.80 as of 11/19/2025 9:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.70 | 29.90 | 27.80 | % | 0.62 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 50.00 | 20.70 | 24.90 | 22.80 | % | 0.46 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 55.00 | 15.70 | 19.90 | 17.80 | % | 0.32 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 60.00 | 11.10 | 14.50 | 12.80 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 65.00 | 6.70 | 9.00 | 7.85 | 7.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.83 | 0.97 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 70.00 | 1.60 | 3.90 | 2.75 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.97 | 0.80 | 0.07 | -0.39 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 1.20 | 0.73 | 0.40 | -0.25 | -38.47% | 0.01 | 6 | 228 | 0.67 | 0.31 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.08 | +0.03 | +60.00% | 0.01 | 16 | 1,282 | 1.51 | 0.04 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 576 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.11 | +68.75% | 0.00 | 4 | 86 | 1.14 | -0.03 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 70.00 | 0.15 | 1.30 | 0.73 | 0.40 | -0.40 | -50.00% | 0.01 | 24 | 458 | 0.85 | -0.20 | 0.07 | -0.39 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 75.00 | 2.50 | 3.00 | 2.75 | 2.70 | -0.40 | -12.91% | 0.04 | 247 | 822 | 0.71 | -0.69 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 80.00 | 6.30 | 9.30 | 7.80 | 7.31 | +0.01 | +0.14% | 0.10 | 292 | 480 | 2.24 | -0.96 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 85.00 | 11.90 | 13.10 | 12.50 | 12.80 | +0.29 | +2.32% | 0.15 | 138 | 17 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 15.10 | 19.30 | 17.20 | 17.64 | +2.14 | +13.81% | 0.19 | 355 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 21.40 | 23.50 | 22.45 | 22.47 | % | 0.24 | 568 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 100.00 | 25.10 | 29.30 | 27.20 | 27.30 | % | 0.27 | 2 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 105.00 | 30.10 | 34.30 | 32.20 | % | 0.31 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 110.00 | 35.10 | 39.30 | 37.20 | % | 0.34 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 115.00 | 40.10 | 44.30 | 42.20 | % | 0.37 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 120.00 | 45.10 | 49.30 | 47.20 | % | 0.39 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 125.00 | 50.00 | 54.30 | 52.15 | % | 0.42 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |