Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $85.80 as of 4/24/2026 6:45:49 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 | 43.60 | 48.40 | 46.00 | 41.60 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 45.00 | 38.80 | 43.20 | 41.00 | 26.60 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 50.00 | 33.80 | 38.30 | 36.05 | 32.60 | 0.00 | 0.00% | 0.72 | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 29.00 | 33.20 | 31.10 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 24.10 | 28.10 | 26.10 | 25.80 | -3.20 | -11.04% | 0.43 | 1 | 7 | 0.94 | 0.98 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 19.40 | 23.10 | 21.25 | 22.80 | 0.00 | 0.00% | 0.33 | 0 | 401 | 0.91 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 14.70 | 18.50 | 16.60 | 12.45 | 0.00 | 0.00% | 0.24 | 0 | 462 | 0.79 | 0.91 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 10.20 | 13.80 | 12.00 | 20.56 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.65 | 0.80 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 6.40 | 9.90 | 8.15 | 8.45 | 0.00 | 0.00% | 0.10 | 0 | 377 | 0.41 | 0.68 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 3.50 | 7.30 | 5.40 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 466 | 0.41 | 0.53 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 1.50 | 5.60 | 3.55 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.41 | 0.40 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 1.10 | 4.50 | 2.80 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.44 | 0.27 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 3.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.57 | 0.20 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.70 | 1.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.13 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.08 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | 0.75 | 0.05 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | 0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.40 | 1.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.98 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.40 | 1.20 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 49 | 0.97 | -0.02 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 427 | 0.44 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 70.00 | 0.70 | 1.45 | 1.08 | 1.05 | +0.05 | +5.00% | 0.02 | 7 | 1,041 | 0.47 | -0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 0.85 | 2.85 | 1.85 | 1.90 | +0.05 | +2.71% | 0.02 | 18 | 223 | 0.43 | -0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 80.00 | 1.95 | 5.30 | 3.63 | 3.79 | +0.34 | +9.86% | 0.05 | 1 | 302 | 0.45 | -0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 3.60 | 7.70 | 5.65 | 6.40 | +0.90 | +16.37% | 0.07 | 10 | 42 | 0.43 | -0.47 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 6.70 | 10.80 | 8.75 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.44 | -0.60 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 10.10 | 14.40 | 12.25 | 23.96 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.04 | 3/23/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 14.50 | 18.90 | 16.70 | % | 0.17 | 0 | 3 | 0.52 | -0.80 | 0.02 | -0.04 | 4/24/2026 4:00:01 PM EST | |||
| 105.00 | 19.00 | 23.40 | 21.20 | % | 0.20 | 0 | 1 | 0.78 | -0.87 | 0.01 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 110.00 | 23.50 | 28.30 | 25.90 | % | 0.24 | 0 | 2 | 0.84 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 115.00 | 28.60 | 33.10 | 30.85 | % | 0.27 | 0 | 1 | 0.90 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 120.00 | 33.50 | 38.10 | 35.80 | % | 0.30 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 125.00 | 38.70 | 42.80 | 40.75 | % | 0.33 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |