Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $78.69 as of 12/23/2025 3:21:25 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 | 36.60 | 40.20 | 38.40 | % | 0.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 31.60 | 35.10 | 33.35 | % | 0.74 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 26.60 | 30.10 | 28.35 | % | 0.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 21.70 | 25.30 | 23.50 | 23.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 16.70 | 20.30 | 18.50 | 16.40 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 12.50 | 14.60 | 13.55 | 13.67 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 7.70 | 10.50 | 9.10 | 7.23 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.71 | 0.89 | 0.03 | -0.02 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 3.50 | 5.90 | 4.70 | 4.62 | -0.68 | -12.83% | 0.06 | 3 | 536 | 0.52 | 0.70 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 1.40 | 2.35 | 1.88 | 1.76 | -0.34 | -16.19% | 0.02 | 4 | 95 | 0.33 | 0.42 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 2 | 421 | 0.31 | 0.18 | 0.04 | -0.03 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.55 | 0.05 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.01 | -2.71% | 0.01 | 10 | 218 | 0.36 | -0.11 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 75.00 | 0.85 | 1.30 | 1.08 | 1.30 | +0.15 | +13.05% | 0.01 | 27 | 127 | 0.30 | -0.30 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 80.00 | 3.00 | 4.80 | 3.90 | 3.42 | +0.22 | +6.88% | 0.05 | 4 | 46 | 0.36 | -0.58 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 85.00 | 5.30 | 8.30 | 6.80 | 7.42 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.48 | -0.82 | 0.04 | -0.03 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 90.00 | 10.10 | 13.70 | 11.90 | 14.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.95 | 0.02 | -0.01 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 95.00 | 14.60 | 18.70 | 16.65 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:57 PM EST |
| 100.00 | 19.60 | 23.70 | 21.65 | 22.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:57 PM EST |
| 105.00 | 24.60 | 28.70 | 26.65 | 27.27 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:57 PM EST |