Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $81.35 as of 6/9/2026 7:57:27 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 | 36.00 | 40.10 | 38.05 | 37.90 | -3.70 | -8.90% | 0.95 | 2 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 45.00 | 31.10 | 35.20 | 33.15 | 26.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:59 PM EST |
| 50.00 | 26.10 | 30.10 | 28.10 | 28.40 | -14.65 | -34.03% | 0.56 | 125 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 21.10 | 25.10 | 23.10 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 60.00 | 16.10 | 20.10 | 18.10 | 18.60 | -12.65 | -40.48% | 0.30 | 125 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 11.10 | 15.10 | 13.10 | 13.45 | -9.35 | -41.01% | 0.20 | 400 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 6.80 | 10.10 | 8.45 | 8.70 | -7.30 | -45.63% | 0.12 | 1,000 | 203 | 1.22 | 0.93 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 1.30 | 4.90 | 3.10 | 3.00 | -9.70 | -76.38% | 0.04 | 60 | 63 | 0.75 | 0.67 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 0.40 | 1.00 | 0.70 | 0.70 | -1.12 | -61.54% | 0.01 | 10 | 286 | 0.35 | 0.37 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.23 | -0.07 | -23.34% | 0.00 | 7 | 457 | 0.52 | 0.15 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 1.05 | 0.55 | 0.38 | +0.26 | +216.67% | 0.01 | 10 | 127 | 0.73 | 0.05 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.11 | +0.01 | +10.00% | 0.00 | 12 | 269 | 1.03 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.06 | +0.01 | +20.00% | 0.00 | 17 | 429 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.27 | -1.93 | -87.73% | 0.01 | 1 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.19 | -0.07 | -26.93% | 0.00 | 18 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.23 | -0.09 | -28.13% | 0.01 | 19 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.22 | % | 0.00 | 2 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST | |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 444 | 0.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 1,024 | 0.48 | -0.07 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 75.00 | 0.25 | 1.75 | 1.00 | 0.83 | +0.28 | +50.91% | 0.01 | 8 | 339 | 0.30 | -0.33 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 80.00 | 2.70 | 4.50 | 3.60 | 4.38 | +1.88 | +75.20% | 0.04 | 60 | 442 | 0.58 | -0.63 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 85.00 | 8.10 | 9.10 | 8.60 | 8.20 | +3.10 | +60.79% | 0.10 | 12 | 527 | 0.62 | -0.85 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 90.00 | 11.80 | 14.30 | 13.05 | 13.10 | +3.30 | +33.68% | 0.15 | 5 | 124 | 1.10 | -0.95 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 95.00 | 17.10 | 19.90 | 18.50 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.50 | -0.99 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 21.80 | 25.00 | 23.40 | % | 0.23 | 0 | 3 | 1.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 105.00 | 26.80 | 30.20 | 28.50 | % | 0.27 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 32.00 | 34.80 | 33.40 | % | 0.30 | 0 | 2 | 2.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 37.00 | 40.20 | 38.60 | % | 0.34 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 42.00 | 45.10 | 43.55 | % | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 125.00 | 46.60 | 50.60 | 48.60 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |