Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $84.21 as of 5/6/2026 7:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.40 | 49.40 | 47.40 | 47.17 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:57 PM EST |
| 45.00 | 40.40 | 44.30 | 42.35 | % | 0.94 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 35.40 | 39.50 | 37.45 | % | 0.75 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 30.40 | 34.50 | 32.45 | % | 0.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 25.40 | 29.30 | 27.35 | % | 0.46 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 65.00 | 20.40 | 24.40 | 22.40 | % | 0.34 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 70.00 | 15.50 | 19.40 | 17.45 | % | 0.25 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:57 PM EST | |||
| 75.00 | 11.30 | 13.70 | 12.50 | 17.65 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.04 | 0.97 | 0.01 | -0.05 | 4/20/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 6.90 | 8.70 | 7.80 | 7.66 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.74 | 0.87 | 0.03 | -0.11 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 3.00 | 5.00 | 4.00 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.44 | 0.67 | 0.05 | -0.16 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 1.50 | 2.45 | 1.98 | 2.10 | +0.21 | +11.12% | 0.02 | 3 | 243 | 0.54 | 0.39 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.17 | 0.04 | -0.10 | 4/30/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 0.10 | 3.10 | 1.60 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 193 | 0.90 | 0.05 | 0.01 | -0.04 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.42 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 3:59:57 PM EST |
| 110.00 | 0.15 | 1.15 | 0.65 | 0.20 | -0.20 | -50.00% | 0.01 | 3 | 134 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 6 | 477 | 0.76 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 564 | 0.90 | -0.03 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 3:59:57 PM EST |
| 80.00 | 0.30 | 1.10 | 0.70 | 0.80 | -0.52 | -39.40% | 0.01 | 3 | 140 | 0.59 | -0.13 | 0.03 | -0.11 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 85.00 | 0.55 | 2.50 | 1.53 | 2.15 | +0.18 | +9.14% | 0.02 | 597 | 497 | 0.48 | -0.33 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 90.00 | 3.00 | 6.00 | 4.50 | 5.00 | +0.50 | +11.12% | 0.05 | 11 | 66 | 0.56 | -0.61 | 0.05 | -0.16 | 5/6/2026 | 5/6/2026 3:59:57 PM EST |
| 95.00 | 7.90 | 10.80 | 9.35 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.82 | -0.83 | 0.04 | -0.10 | 5/4/2026 | 5/6/2026 3:59:57 PM EST |
| 100.00 | 11.40 | 15.30 | 13.35 | % | 0.13 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.04 | 5/6/2026 3:59:57 PM EST | |||
| 105.00 | 17.50 | 20.00 | 18.75 | % | 0.18 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:57 PM EST | |||
| 110.00 | 22.20 | 24.90 | 23.55 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:57 PM EST |