Options Chain for KLARNA GROUP PLC SHS (KLAR) - $41.30 as of 10/10/2025 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 21.20 | 20.10 | % | 1.01 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 22.50 | 16.30 | 18.30 | 17.30 | 19.11 | 0.00 | 0.00% | 0.77 | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:53 PM EST |
| 25.00 | 14.10 | 15.40 | 14.75 | 16.40 | 0.00 | 0.00% | 0.59 | 0 | 33 | 3.03 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 9.10 | 10.20 | 9.65 | 9.40 | -2.20 | -18.97% | 0.32 | 22 | 84 | 1.91 | 0.99 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 4.30 | 4.80 | 4.55 | 4.80 | -1.90 | -28.36% | 0.13 | 69 | 196 | 0.83 | 0.87 | 0.05 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 1.50 | 1.60 | 1.55 | 1.60 | -1.12 | -41.18% | 0.04 | 448 | 2,453 | 0.83 | 0.48 | 0.09 | -0.13 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.37 | -45.13% | 0.01 | 732 | 2,855 | 0.92 | 0.17 | 0.05 | -0.10 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 143 | 3,661 | 1.09 | 0.05 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 956 | 1.38 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 35 | 1,072 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 325 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.26 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 593 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 311 | 1,064 | 1.17 | -0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 35.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.14 | +70.00% | 0.01 | 260 | 1,285 | 0.83 | -0.13 | 0.05 | -0.08 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 40.00 | 2.15 | 2.45 | 2.30 | 2.20 | +0.95 | +76.00% | 0.06 | 105 | 1,406 | 0.82 | -0.52 | 0.09 | -0.13 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 45.00 | 5.70 | 6.30 | 6.00 | 6.00 | +1.60 | +36.37% | 0.13 | 23 | 564 | 0.98 | -0.83 | 0.05 | -0.10 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 50.00 | 10.10 | 11.00 | 10.55 | 10.14 | +1.24 | +13.94% | 0.21 | 2 | 41 | 1.35 | -0.95 | 0.02 | -0.04 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 55.00 | 15.00 | 16.20 | 15.60 | 13.10 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.72 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/10/2025 2:58:53 PM EST |
| 60.00 | 19.40 | 21.00 | 20.20 | 19.80 | -4.10 | -17.16% | 0.34 | 1 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:53 PM EST |
| 65.00 | 24.20 | 26.10 | 25.15 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:53 PM EST | |||
| 70.00 | 29.30 | 31.00 | 30.15 | 28.80 | 0.00 | 0.00% | 0.43 | 0 | 14 | 2.70 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:53 PM EST |