Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $76.77 as of 12/12/2025 12:01:21 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 | 30.40 | 34.10 | 32.25 | 38.90 | 0.00 | 0.00% | 0.72 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 10:58:52 AM EST |
| 50.00 | 25.40 | 28.10 | 26.75 | 27.00 | 0.00 | 0.00% | 0.54 | 0 | 12 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:52 AM EST |
| 55.00 | 20.50 | 23.60 | 22.05 | 20.25 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:58:52 AM EST |
| 60.00 | 15.40 | 18.90 | 17.15 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:58:52 AM EST |
| 65.00 | 10.50 | 13.70 | 12.10 | 10.54 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:58:52 AM EST |
| 70.00 | 5.60 | 8.50 | 7.05 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.98 | 0.96 | 0.03 | -0.02 | 12/5/2025 | 12/12/2025 10:58:52 AM EST |
| 75.00 | 1.95 | 3.80 | 2.88 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.62 | 0.71 | 0.09 | -0.08 | 12/10/2025 | 12/12/2025 10:58:52 AM EST |
| 80.00 | 0.20 | 0.90 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.36 | 0.23 | 0.08 | -0.07 | 12/11/2025 | 12/12/2025 10:58:52 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.53 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 10:58:52 AM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:52 AM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.03 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:52 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:52 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/12/2025 10:58:52 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.35 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/12/2025 10:58:52 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.53 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/12/2025 10:58:52 AM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:58:52 AM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:52 AM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:52 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:52 AM 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 10:58:52 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:58:52 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/12/2025 10:58:52 AM EST |
| 60.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 10:58:52 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:52 AM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 3 | 426 | 0.45 | -0.04 | 0.03 | -0.02 | 12/12/2025 | 12/12/2025 10:58:52 AM EST |
| 75.00 | 0.55 | 1.15 | 0.85 | 0.79 | -0.69 | -46.63% | 0.01 | 8 | 753 | 0.39 | -0.29 | 0.09 | -0.08 | 12/12/2025 | 12/12/2025 10:58:52 AM EST |
| 80.00 | 2.65 | 3.80 | 3.23 | 3.20 | -0.10 | -3.03% | 0.04 | 2 | 644 | 0.60 | -0.77 | 0.08 | -0.07 | 12/12/2025 | 12/12/2025 10:58:52 AM EST |
| 85.00 | 6.80 | 9.60 | 8.20 | 10.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 12/9/2025 | 12/12/2025 10:58:52 AM EST |
| 90.00 | 10.90 | 14.70 | 12.80 | 12.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:52 AM EST |
| 95.00 | 15.90 | 19.70 | 17.80 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |
| 100.00 | 20.80 | 24.70 | 22.75 | 28.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |
| 105.00 | 25.80 | 29.70 | 27.75 | 33.43 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:58:52 AM EST |
| 110.00 | 30.80 | 34.70 | 32.75 | 39.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:58:52 AM EST |
| 115.00 | 35.80 | 39.60 | 37.70 | 43.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |
| 120.00 | 40.90 | 44.70 | 42.80 | 48.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |
| 125.00 | 45.90 | 49.60 | 47.75 | 53.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:58:52 AM EST |
| 130.00 | 50.90 | 54.60 | 52.75 | 58.14 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |
| 135.00 | 56.30 | 59.70 | 58.00 | 63.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:52 AM EST |