Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $73.17 as of 3/12/2026 10:10:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.40 | 33.50 | 31.45 | % | 0.79 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 24.40 | 28.40 | 26.40 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 19.50 | 23.50 | 21.50 | % | 0.43 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 15.70 | 18.50 | 17.10 | % | 0.31 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.04 | 3/12/2026 4:00:07 PM EST | |||
| 60.00 | 10.90 | 13.50 | 12.20 | 12.16 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.77 | 0.90 | 0.02 | -0.05 | 2/27/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 6.10 | 9.00 | 7.55 | % | 0.12 | 0 | 0 | 0.62 | 0.80 | 0.03 | -0.05 | 3/12/2026 4:00:07 PM EST | |||
| 70.00 | 1.90 | 5.30 | 3.60 | 3.80 | -1.61 | -29.76% | 0.05 | 69 | 1 | 0.33 | 0.59 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 0.25 | 3.60 | 1.93 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.39 | 0.33 | 0.04 | -0.04 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 0.70 | 1.65 | 1.18 | 0.80 | -0.45 | -36.00% | 0.01 | 10 | 99 | 0.47 | 0.21 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 0.05 | 1.00 | 0.53 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.17 | 0.02 | -0.04 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.42 | +0.17 | +68.00% | 0.01 | 3 | 70 | 0.53 | 0.11 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 55.00 | 0.30 | 0.70 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.04 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 7 | 15 | 0.53 | -0.10 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 65.00 | 0.70 | 1.70 | 1.20 | 1.60 | +0.40 | +33.34% | 0.02 | 5 | 55 | 0.42 | -0.20 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 70.00 | 1.50 | 3.60 | 2.55 | 3.53 | +1.48 | +72.20% | 0.04 | 4 | 152 | 0.36 | -0.41 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 75.00 | 4.70 | 7.60 | 6.15 | 6.70 | +1.70 | +34.00% | 0.08 | 2 | 21 | 0.36 | -0.67 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 80.00 | 9.80 | 12.10 | 10.95 | 10.20 | +1.47 | +16.84% | 0.14 | 2 | 14 | 0.48 | -0.79 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 85.00 | 13.50 | 17.30 | 15.40 | 15.00 | +4.10 | +37.62% | 0.18 | 2 | 1 | 0.78 | -0.83 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 90.00 | 18.40 | 22.20 | 20.30 | 19.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.89 | 0.01 | -0.03 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |
| 95.00 | 23.30 | 27.10 | 25.20 | % | 0.27 | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 100.00 | 28.00 | 32.10 | 30.05 | % | 0.30 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:07 PM EST | |||
| 105.00 | 33.10 | 37.00 | 35.05 | 34.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.29 | -0.99 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:07 PM EST |