Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $76.80 as of 10/27/2025 8:46:24 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 | 30.10 | 34.20 | 32.15 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 50.00 | 25.30 | 29.30 | 27.30 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 55.00 | 20.30 | 24.30 | 22.30 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 60.00 | 15.40 | 19.40 | 17.40 | 15.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.22 | 0.99 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 10.50 | 14.70 | 12.60 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.02 | 0.90 | 0.02 | -0.03 | 10/20/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 7.80 | 9.90 | 8.85 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.63 | 0.78 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 3.00 | 6.20 | 4.60 | 5.30 | +1.30 | +32.50% | 0.06 | 2 | 36 | 0.48 | 0.59 | 0.04 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 2.20 | 2.65 | 2.43 | 2.20 | +0.60 | +37.50% | 0.03 | 2 | 1,184 | 0.48 | 0.38 | 0.04 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 0.60 | 1.10 | 0.85 | 0.85 | +0.05 | +6.25% | 0.01 | 12 | 566 | 0.43 | 0.20 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.05 | +14.29% | 0.00 | 6 | 1,444 | 0.45 | 0.09 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.04 | 0.01 | -0.01 | 10/8/2025 | 10/27/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.55 | 0.01 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.87 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/27/2025 3:59:45 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.16 | -24.25% | 0.01 | 2 | 46 | 0.54 | -0.10 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 70.00 | 1.00 | 2.10 | 1.55 | 1.20 | -0.30 | -20.00% | 0.02 | 9 | 326 | 0.52 | -0.22 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 75.00 | 2.30 | 3.00 | 2.65 | 2.80 | -0.60 | -17.65% | 0.04 | 64 | 575 | 0.42 | -0.41 | 0.04 | -0.07 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 80.00 | 5.20 | 7.70 | 6.45 | 5.20 | -2.65 | -33.76% | 0.08 | 2 | 578 | 0.55 | -0.62 | 0.04 | -0.06 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 85.00 | 7.70 | 11.60 | 9.65 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.78 | -0.80 | 0.03 | -0.05 | 10/22/2025 | 10/27/2025 3:59:45 PM EST |
| 90.00 | 12.10 | 16.10 | 14.10 | 13.66 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.88 | -0.91 | 0.02 | -0.03 | 10/7/2025 | 10/27/2025 3:59:45 PM EST |
| 95.00 | 16.80 | 20.80 | 18.80 | % | 0.20 | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 100.00 | 21.60 | 25.70 | 23.65 | % | 0.24 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:45 PM EST | |||
| 105.00 | 26.60 | 30.60 | 28.60 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 110.00 | 31.50 | 35.70 | 33.60 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 115.00 | 36.50 | 40.60 | 38.55 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 120.00 | 41.60 | 45.50 | 43.55 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 125.00 | 46.40 | 50.50 | 48.45 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST |