Options Chain for KASPI KZ JSC SPONSORED ADS (KSPI) - $92.80 as of 5/29/2026 2:41:41 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 | 48.30 | 52.40 | 50.35 | 41.60 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 1:58:54 PM EST |
| 45.00 | 43.30 | 47.30 | 45.30 | 26.60 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/29/2026 1:58:54 PM EST |
| 50.00 | 38.30 | 42.30 | 40.30 | 43.05 | 0.00 | 0.00% | 0.81 | 0 | 8 | 2.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 55.00 | 33.20 | 37.30 | 35.25 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 60.00 | 28.20 | 32.40 | 30.30 | 31.25 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:54 PM EST |
| 65.00 | 23.20 | 27.00 | 25.10 | 22.80 | 0.00 | 0.00% | 0.39 | 0 | 301 | 1.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:58:54 PM EST |
| 70.00 | 18.40 | 21.80 | 20.10 | 19.73 | +7.28 | +58.48% | 0.29 | 5 | 456 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 75.00 | 13.40 | 16.90 | 15.15 | 17.50 | 0.00 | 0.00% | 0.20 | 0 | 69 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 80.00 | 9.90 | 10.80 | 10.35 | 10.12 | -3.31 | -24.65% | 0.13 | 5 | 356 | 0.56 | 0.90 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 85.00 | 3.80 | 7.30 | 5.55 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 458 | 0.61 | 0.75 | 0.05 | -0.04 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 90.00 | 1.90 | 3.40 | 2.65 | 2.50 | -2.39 | -48.88% | 0.03 | 180 | 250 | 0.37 | 0.47 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 95.00 | 1.00 | 1.55 | 1.28 | 1.20 | -0.80 | -40.00% | 0.01 | 1 | 261 | 0.37 | 0.24 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 100.00 | 0.05 | 1.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 431 | 0.43 | 0.09 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.56 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:54 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 980 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.35 | +0.10 | +40.00% | 0.00 | 2 | 432 | 0.32 | -0.10 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 85.00 | 0.90 | 1.45 | 1.18 | 1.40 | +0.53 | +60.92% | 0.01 | 4 | 499 | 0.36 | -0.25 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 90.00 | 2.10 | 4.00 | 3.05 | 4.00 | +1.70 | +73.92% | 0.03 | 1 | 72 | 0.34 | -0.53 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 95.00 | 6.20 | 8.70 | 7.45 | 7.00 | +0.70 | +11.12% | 0.08 | 1 | 5 | 0.39 | -0.76 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 100.00 | 10.60 | 13.50 | 12.05 | % | 0.12 | 0 | 3 | 0.75 | -0.91 | 0.02 | -0.03 | 5/29/2026 1:58:54 PM EST | |||
| 105.00 | 15.10 | 18.40 | 16.75 | % | 0.16 | 0 | 1 | 0.88 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 110.00 | 19.80 | 23.40 | 21.60 | % | 0.20 | 0 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 115.00 | 24.90 | 28.30 | 26.60 | % | 0.23 | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 120.00 | 29.30 | 33.30 | 31.30 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 125.00 | 34.30 | 38.30 | 36.30 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST |