Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $74.60 as of 3/6/2026 6:22:20 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 | 27.30 | 31.40 | 29.35 | 34.50 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/6/2026 4:00:06 PM EST |
| 50.00 | 22.70 | 25.40 | 24.05 | 25.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 55.00 | 17.90 | 20.50 | 19.20 | 23.40 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 60.00 | 13.80 | 15.40 | 14.60 | 14.30 | -3.70 | -20.56% | 0.24 | 1 | 17 | 0.97 | 0.99 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 65.00 | 8.20 | 10.70 | 9.45 | 13.51 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.78 | 0.92 | 0.02 | -0.06 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 70.00 | 3.80 | 5.80 | 4.80 | 5.00 | +0.25 | +5.27% | 0.07 | 1 | 34 | 0.51 | 0.77 | 0.04 | -0.09 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 75.00 | 1.40 | 3.70 | 2.55 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.47 | 0.50 | 0.06 | -0.11 | 3/4/2026 | 3/6/2026 4:00:06 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.20 | -28.58% | 0.01 | 8 | 401 | 0.39 | 0.23 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 282 | 375 | 0.45 | 0.08 | 0.02 | -0.04 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.55 | 0.02 | 0.01 | -0.01 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.10 | -66.67% | 0.01 | 5 | 209 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.83 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/6/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/6/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.05 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,429 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 3/6/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/6/2026 4:00:06 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 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/6/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 3/6/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.12 | -0.14 | -53.85% | 0.01 | 1 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.86 | -0.01 | 0.00 | -0.03 | 3/5/2026 | 3/6/2026 4:00:06 PM EST |
| 65.00 | 0.15 | 0.65 | 0.40 | 0.20 | -0.15 | -42.86% | 0.01 | 1 | 438 | 0.56 | -0.08 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 70.00 | 0.45 | 1.00 | 0.73 | 0.75 | -0.38 | -33.63% | 0.01 | 19 | 1,132 | 0.41 | -0.23 | 0.04 | -0.09 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 75.00 | 2.35 | 2.95 | 2.65 | 2.60 | -0.06 | -2.26% | 0.04 | 3 | 318 | 0.42 | -0.50 | 0.06 | -0.11 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 80.00 | 4.30 | 7.60 | 5.95 | 5.82 | -1.88 | -24.42% | 0.07 | 1 | 156 | 0.74 | -0.77 | 0.05 | -0.08 | 3/6/2026 | 3/6/2026 4:00:06 PM EST |
| 85.00 | 10.60 | 11.50 | 11.05 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.73 | -0.92 | 0.02 | -0.04 | 2/10/2026 | 3/6/2026 4:00:06 PM EST |
| 90.00 | 14.70 | 17.20 | 15.95 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.10 | -0.98 | 0.01 | -0.01 | 1/29/2026 | 3/6/2026 4:00:06 PM EST |
| 95.00 | 20.00 | 22.40 | 21.20 | 10.98 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 3/6/2026 4:00:06 PM EST |
| 100.00 | 24.70 | 27.50 | 26.10 | 16.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/6/2026 4:00:06 PM EST |
| 105.00 | 28.70 | 32.70 | 30.70 | 27.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 3/6/2026 4:00:06 PM EST |
| 110.00 | 33.70 | 37.80 | 35.75 | 38.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/6/2026 4:00:06 PM EST |
| 115.00 | 38.70 | 42.70 | 40.70 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 120.00 | 43.70 | 47.70 | 45.70 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 125.00 | 48.70 | 52.70 | 50.70 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 130.00 | 53.70 | 57.70 | 55.70 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 135.00 | 58.70 | 62.80 | 60.75 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST | |||
| 140.00 | 63.70 | 67.70 | 65.70 | % | 0.47 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:06 PM EST |