Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $73.20 as of 2/20/2026 8:11:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.90 | 30.40 | 28.65 | 34.50 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 21.60 | 25.50 | 23.55 | 30.00 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.41 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 17.30 | 20.20 | 18.75 | 21.90 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.08 | 0.97 | 0.01 | -0.03 | 1/21/2026 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 13.10 | 15.30 | 14.20 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.86 | 0.92 | 0.01 | -0.04 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 8.50 | 11.10 | 9.80 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.76 | 0.82 | 0.02 | -0.06 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 5.00 | 7.10 | 6.05 | 7.76 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.50 | 0.67 | 0.04 | -0.08 | 2/6/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 2.85 | 3.90 | 3.38 | 3.40 | -0.49 | -12.60% | 0.05 | 23 | 97 | 0.49 | 0.47 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 1.45 | 1.70 | 1.58 | 1.63 | -0.29 | -15.11% | 0.02 | 55 | 169 | 0.47 | 0.29 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 0.45 | 0.90 | 0.68 | 0.88 | -0.12 | -12.00% | 0.01 | 3 | 300 | 0.46 | 0.15 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.19 | -32.21% | 0.00 | 2 | 145 | 0.56 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.14 | -28.58% | 0.00 | 5 | 211 | 0.54 | 0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.54 | 0.02 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.36 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,429 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/20/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 2/20/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.03 | 0.01 | -0.03 | 12/5/2025 | 2/20/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.62 | +0.02 | +3.34% | 0.01 | 2 | 41 | 0.77 | -0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 65.00 | 1.00 | 1.50 | 1.25 | 1.25 | -0.13 | -9.42% | 0.02 | 31 | 217 | 0.56 | -0.18 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 70.00 | 1.95 | 2.75 | 2.35 | 2.70 | -0.07 | -2.53% | 0.03 | 33 | 677 | 0.50 | -0.33 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 75.00 | 4.20 | 5.10 | 4.65 | 4.89 | -0.31 | -5.97% | 0.06 | 30 | 284 | 0.48 | -0.53 | 0.04 | -0.08 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 80.00 | 7.10 | 9.50 | 8.30 | 8.40 | +0.52 | +6.60% | 0.10 | 7 | 163 | 0.51 | -0.71 | 0.04 | -0.06 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 85.00 | 12.00 | 14.00 | 13.00 | 9.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.62 | -0.85 | 0.02 | -0.04 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 90.00 | 16.10 | 18.20 | 17.15 | 11.85 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.83 | -0.93 | 0.01 | -0.03 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 95.00 | 20.50 | 23.00 | 21.75 | 10.98 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.92 | -0.96 | 0.01 | -0.01 | 9/18/2025 | 2/20/2026 4:00:06 PM EST |
| 100.00 | 24.80 | 28.70 | 26.75 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 1/7/2026 | 2/20/2026 4:00:06 PM EST |
| 105.00 | 29.80 | 33.80 | 31.80 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/20/2026 4:00:06 PM EST |
| 110.00 | 34.80 | 38.80 | 36.80 | 38.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:06 PM EST |
| 115.00 | 39.80 | 43.80 | 41.80 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 120.00 | 44.80 | 48.80 | 46.80 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 125.00 | 49.80 | 53.80 | 51.80 | % | 0.41 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 130.00 | 54.80 | 58.80 | 56.80 | % | 0.44 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 135.00 | 59.80 | 63.80 | 61.80 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 140.00 | 64.80 | 68.80 | 66.80 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |