Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $75.10 as of 10/27/2025 3:15:45 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 | 30.00 | 34.00 | 32.00 | 38.90 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 1:58:58 PM EST |
| 50.00 | 25.10 | 29.10 | 27.10 | 25.60 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.11 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 20.30 | 24.20 | 22.25 | 30.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.94 | 0.99 | 0.00 | -0.01 | 7/7/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 15.50 | 19.50 | 17.50 | 27.20 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.81 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 11.30 | 14.80 | 13.05 | 22.60 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.67 | 0.89 | 0.02 | -0.03 | 8/4/2025 | 10/27/2025 1:58:58 PM EST |
| 70.00 | 7.10 | 10.80 | 8.95 | 6.98 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.44 | 0.75 | 0.03 | -0.03 | 10/16/2025 | 10/27/2025 1:58:58 PM EST |
| 75.00 | 4.00 | 6.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.37 | 0.58 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:58:58 PM EST |
| 80.00 | 2.95 | 3.70 | 3.33 | 3.50 | +0.40 | +12.91% | 0.04 | 3 | 146 | 0.39 | 0.40 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 85.00 | 1.30 | 2.45 | 1.88 | 1.85 | +0.35 | +23.34% | 0.02 | 3 | 231 | 0.42 | 0.27 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 90.00 | 0.65 | 2.15 | 1.40 | 1.00 | -0.25 | -20.00% | 0.02 | 1 | 52 | 0.46 | 0.17 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 95.00 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 948 | 0.43 | 0.11 | 0.01 | -0.02 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.56 | 0.06 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:58 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.69 | 0.03 | 0.01 | -0.01 | 9/2/2025 | 10/27/2025 1:58:58 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | 0.02 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.96 | 0.01 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 1:58:58 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 10/27/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.82 | -0.04 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.11 | 0.02 | -0.03 | 10/21/2025 | 10/27/2025 1:58:58 PM EST |
| 70.00 | 1.60 | 2.25 | 1.93 | 2.00 | -0.33 | -14.17% | 0.03 | 7 | 74 | 0.39 | -0.25 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 75.00 | 1.70 | 5.00 | 3.35 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 383 | 0.35 | -0.42 | 0.04 | -0.04 | 10/16/2025 | 10/27/2025 1:58:58 PM EST |
| 80.00 | 4.60 | 8.60 | 6.60 | 6.90 | -0.75 | -9.81% | 0.08 | 2 | 176 | 0.37 | -0.60 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:58 PM EST |
| 85.00 | 8.30 | 12.10 | 10.20 | 12.01 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.58 | -0.73 | 0.03 | -0.04 | 10/20/2025 | 10/27/2025 1:58:58 PM EST |
| 90.00 | 12.60 | 16.30 | 14.45 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.62 | -0.83 | 0.02 | -0.03 | 8/12/2025 | 10/27/2025 1:58:58 PM EST |
| 95.00 | 18.20 | 19.70 | 18.95 | 21.90 | 0.00 | 0.00% | 0.20 | 0 | 107 | 0.53 | -0.89 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 1:58:58 PM EST |
| 100.00 | 22.10 | 26.10 | 24.10 | 14.87 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.83 | -0.94 | 0.01 | -0.02 | 9/8/2025 | 10/27/2025 1:58:58 PM EST |
| 105.00 | 27.00 | 31.00 | 29.00 | 18.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.90 | -0.97 | 0.01 | -0.01 | 5/9/2025 | 10/27/2025 1:58:58 PM EST |
| 110.00 | 32.00 | 36.00 | 34.00 | 28.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.98 | -0.98 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:58 PM EST |
| 115.00 | 36.90 | 40.90 | 38.90 | 32.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:58 PM EST |
| 120.00 | 41.90 | 45.90 | 43.90 | 37.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/27/2025 1:58:58 PM EST |
| 125.00 | 46.90 | 50.80 | 48.85 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 130.00 | 51.80 | 55.80 | 53.80 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST | |||
| 135.00 | 56.80 | 60.70 | 58.75 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:58 PM EST |