Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $105.14 as of 9/1/2026 2:52:06 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 | 63.30 | 66.50 | 64.90 | 46.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 9/1/2026 2:58:54 PM EST |
| 45.00 | 58.30 | 61.50 | 59.90 | % | 1.33 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 50.00 | 53.50 | 56.50 | 55.00 | 32.40 | 0.00 | 0.00% | 1.10 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/1/2026 2:58:54 PM EST |
| 55.00 | 48.50 | 51.10 | 49.80 | 49.80 | 0.00 | 0.00% | 0.91 | 0 | 165 | 2.50 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 60.00 | 43.30 | 46.50 | 44.90 | 28.94 | 0.00 | 0.00% | 0.75 | 0 | 25 | 2.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 2:58:54 PM EST |
| 65.00 | 38.40 | 41.50 | 39.95 | 40.50 | 0.00 | 0.00% | 0.61 | 0 | 27 | 2.13 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 2:58:54 PM EST |
| 70.00 | 33.40 | 36.50 | 34.95 | 25.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 2:58:54 PM EST |
| 75.00 | 28.60 | 31.50 | 30.05 | 23.90 | 0.00 | 0.00% | 0.40 | 0 | 155 | 1.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 23.60 | 26.50 | 25.05 | 23.45 | 0.00 | 0.00% | 0.31 | 0 | 63 | 1.37 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 2:58:54 PM EST |
| 85.00 | 19.00 | 20.40 | 19.70 | 22.80 | 0.00 | 0.00% | 0.23 | 0 | 259 | 0.95 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 90.00 | 13.50 | 16.50 | 15.00 | 16.46 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 95.00 | 8.70 | 11.50 | 10.10 | 11.95 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.73 | 0.88 | 0.03 | -0.03 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 100.00 | 4.50 | 6.00 | 5.25 | 5.50 | +0.49 | +9.78% | 0.05 | 1 | 301 | 0.36 | 0.72 | 0.05 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 105.00 | 1.70 | 3.80 | 2.75 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.39 | 0.46 | 0.05 | -0.07 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 110.00 | 0.35 | 0.90 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.31 | 0.26 | 0.04 | -0.07 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 115.00 | 0.15 | 1.80 | 0.98 | 0.59 | -0.36 | -37.90% | 0.01 | 1 | 157 | 0.46 | 0.12 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 120.00 | 0.05 | 0.55 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 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 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/1/2026 2:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 2:58:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 2:58:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 2:58:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 2:58:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:54 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 440 | 0.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 95.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 288 | 0.33 | -0.12 | 0.03 | -0.03 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 100.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.10 | +7.15% | 0.01 | 9 | 90 | 0.33 | -0.28 | 0.05 | -0.05 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 105.00 | 3.80 | 5.30 | 4.55 | 3.66 | +0.18 | +5.18% | 0.04 | 4 | 63 | 0.41 | -0.54 | 0.05 | -0.07 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 110.00 | 6.50 | 9.00 | 7.75 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.55 | -0.74 | 0.04 | -0.07 | 8/27/2026 | 9/1/2026 2:58:54 PM EST |
| 115.00 | 11.10 | 14.00 | 12.55 | 8.68 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -0.88 | 0.02 | -0.05 | 8/26/2026 | 9/1/2026 2:58:54 PM EST |
| 120.00 | 15.60 | 18.50 | 17.05 | 31.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.03 | 7/20/2026 | 9/1/2026 2:58:54 PM EST |
| 125.00 | 20.60 | 23.80 | 22.20 | % | 0.18 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 9/1/2026 2:58:54 PM EST | |||
| 130.00 | 25.60 | 29.50 | 27.55 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 135.00 | 30.50 | 34.30 | 32.40 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST |