Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $107.53 as of 9/8/2026 9:24:34 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 | 65.70 | 69.60 | 67.65 | 46.00 | 0.00 | 0.00% | 1.69 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 60.70 | 64.60 | 62.65 | % | 1.39 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 50.00 | 55.70 | 59.40 | 57.55 | 32.40 | 0.00 | 0.00% | 1.15 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 50.70 | 54.40 | 52.55 | 49.80 | 0.00 | 0.00% | 0.96 | 0 | 165 | 2.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 45.70 | 49.60 | 47.65 | 28.94 | 0.00 | 0.00% | 0.79 | 0 | 23 | 2.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 40.70 | 44.50 | 42.60 | 40.50 | 0.00 | 0.00% | 0.66 | 0 | 11 | 2.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 35.70 | 39.40 | 37.55 | 25.90 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 30.70 | 34.50 | 32.60 | 23.90 | 0.00 | 0.00% | 0.43 | 0 | 154 | 1.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 25.70 | 29.60 | 27.65 | 23.45 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 20.70 | 24.60 | 22.65 | 22.80 | 0.00 | 0.00% | 0.27 | 0 | 247 | 1.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 16.30 | 19.60 | 17.95 | 17.51 | 0.00 | 0.00% | 0.20 | 0 | 57 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 10.70 | 14.20 | 12.45 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.89 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 7.10 | 8.20 | 7.65 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 298 | 0.55 | 0.99 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 1.35 | 4.90 | 3.13 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.51 | 0.66 | 0.09 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 110.00 | 1.00 | 1.60 | 1.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.34 | 0.28 | 0.06 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 115.00 | 0.15 | 0.55 | 0.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.33 | 0.10 | 0.03 | -0.03 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.40 | 0.03 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 0.30 | 0.70 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.29 | -0.01 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 105.00 | 1.60 | 2.05 | 1.83 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.26 | -0.34 | 0.09 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 110.00 | 3.20 | 7.50 | 5.35 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.62 | -0.72 | 0.06 | -0.05 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 115.00 | 7.90 | 11.20 | 9.55 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | -0.90 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 120.00 | 13.10 | 16.50 | 14.80 | 31.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 7/20/2026 | 9/4/2026 4:00:01 PM EST |
| 125.00 | 17.60 | 21.50 | 19.55 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 130.00 | 22.50 | 26.50 | 24.50 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 135.00 | 27.60 | 31.40 | 29.50 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |