Options Chain for KLARNA GROUP PLC SHS (KLAR) - $40.69 as of 10/3/2025 9:24:13 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 | 19.70 | 21.10 | 20.40 | % | 1.02 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 18.00 | 18.60 | 18.30 | % | 0.81 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 15.70 | 16.20 | 15.95 | 18.00 | +1.85 | +11.46% | 0.64 | 2 | 25 | 0.99 | 0.95 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 11.30 | 13.20 | 12.25 | 13.50 | +1.50 | +12.50% | 0.41 | 1 | 16 | 0.83 | 0.86 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 7.90 | 8.30 | 8.10 | 8.90 | +0.82 | +10.15% | 0.23 | 21 | 113 | 0.85 | 0.73 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 5.20 | 5.60 | 5.40 | 5.30 | -0.30 | -5.36% | 0.14 | 82 | 147 | 0.85 | 0.58 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.08 | -2.18% | 0.08 | 427 | 414 | 0.88 | 0.43 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 2.25 | 2.60 | 2.43 | 2.34 | -0.11 | -4.49% | 0.05 | 113 | 391 | 0.89 | 0.32 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 1.40 | 1.80 | 1.60 | 1.64 | +0.01 | +0.62% | 0.03 | 57 | 162 | 0.90 | 0.23 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 0.95 | 1.10 | 1.03 | 1.15 | +0.10 | +9.53% | 0.02 | 57 | 421 | 0.92 | 0.16 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 5 | 20 | 0.94 | 0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.57 | -0.03 | -5.00% | 0.01 | 50 | 128 | 0.95 | 0.08 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.98 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 15 | 83 | 0.82 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.85 | 1.10 | 0.98 | 0.87 | -0.09 | -9.38% | 0.03 | 145 | 391 | 0.86 | -0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 2.35 | 2.55 | 2.45 | 2.38 | +0.07 | +3.03% | 0.07 | 146 | 516 | 0.87 | -0.27 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 4.60 | 4.80 | 4.70 | 4.79 | +0.09 | +1.92% | 0.12 | 145 | 236 | 0.87 | -0.42 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 7.70 | 8.20 | 7.95 | 7.80 | +0.20 | +2.64% | 0.18 | 29 | 28 | 0.89 | -0.57 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 11.10 | 11.80 | 11.45 | 10.40 | -0.91 | -8.05% | 0.23 | 1 | 5 | 0.90 | -0.68 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 15.60 | 16.00 | 15.80 | 15.11 | -0.22 | -1.44% | 0.29 | 1 | 0 | 0.91 | -0.77 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 60.00 | 20.10 | 20.50 | 20.30 | % | 0.34 | 0 | 0 | 0.94 | -0.84 | 0.02 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 65.00 | 24.70 | 25.20 | 24.95 | % | 0.38 | 0 | 0 | 0.95 | -0.89 | 0.01 | -0.03 | 10/3/2025 3:59:59 PM EST | |||
| 70.00 | 29.40 | 31.30 | 30.35 | 29.50 | -0.43 | -1.44% | 0.43 | 1 | 14 | 1.10 | -0.92 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |