Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $77.05 as of 4/10/2026 7:31:43 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 | 35.20 | 39.10 | 37.15 | % | 0.93 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 45.00 | 30.20 | 34.10 | 32.15 | % | 0.71 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 50.00 | 25.20 | 29.10 | 27.15 | % | 0.54 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 55.00 | 20.20 | 24.10 | 22.15 | % | 0.40 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 60.00 | 15.20 | 19.10 | 17.15 | 14.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 10.20 | 14.10 | 12.15 | % | 0.19 | 0 | 0 | 2.08 | 0.99 | 0.01 | -0.03 | 4/13/2026 10:59:04 AM EST | |||
| 70.00 | 5.20 | 8.90 | 7.05 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.53 | 0.89 | 0.03 | -0.14 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 75.00 | 0.45 | 4.30 | 2.38 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.10 | 0.64 | 0.07 | -0.25 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 4 | 556 | 0.35 | 0.28 | 0.06 | -0.22 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.08 | 0.03 | -0.09 | 3/25/2026 | 4/13/2026 10:59:04 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.01 | 0.01 | -0.02 | 4/2/2026 | 4/13/2026 10:59:04 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.41 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:04 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.32 | -0.01 | 0.01 | -0.03 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.68 | -0.11 | 0.03 | -0.14 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.71 | -0.36 | 0.07 | -0.25 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 3.40 | 6.40 | 4.90 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.95 | -0.72 | 0.06 | -0.22 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 85.00 | 8.20 | 11.30 | 9.75 | % | 0.11 | 0 | 3 | 2.06 | -0.92 | 0.03 | -0.09 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 13.30 | 16.30 | 14.80 | % | 0.16 | 0 | 1 | 2.48 | -0.99 | 0.01 | -0.02 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 17.30 | 21.30 | 19.30 | % | 0.20 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 22.30 | 26.30 | 24.30 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 105.00 | 28.10 | 31.30 | 29.70 | % | 0.28 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |