Options Chain for KLARNA GROUP PLC SHS (KLAR) - $32.33 as of 12/12/2025 9:45:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.90 | 18.40 | 17.15 | 15.65 | 0.00 | 0.00% | 1.14 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:51 PM EST |
| 17.50 | 13.50 | 15.90 | 14.70 | % | 0.84 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:51 PM EST | |||
| 20.00 | 10.90 | 12.00 | 11.45 | 9.45 | 0.00 | 0.00% | 0.57 | 0 | 33 | 3.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:51 PM EST |
| 22.50 | 8.50 | 10.70 | 9.60 | 9.64 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:51 PM EST |
| 25.00 | 6.00 | 7.90 | 6.95 | 6.60 | -0.84 | -11.29% | 0.28 | 25 | 240 | 1.88 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 30.00 | 1.85 | 2.55 | 2.20 | 2.20 | -0.72 | -24.66% | 0.07 | 12 | 1,238 | 0.72 | 0.78 | 0.09 | -0.07 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 7 | 29,295 | 0.73 | 0.25 | 0.09 | -0.07 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 28,728 | 0.82 | 0.03 | 0.02 | -0.02 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,294 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 935 | 2.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 274 | 3.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.28 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.04 | -66.67% | 0.01 | 3 | 1,821 | 0.95 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 30.00 | 0.50 | 1.05 | 0.78 | 0.70 | +0.28 | +66.67% | 0.03 | 29 | 1,765 | 0.71 | -0.22 | 0.09 | -0.07 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 35.00 | 3.20 | 4.30 | 3.75 | 4.00 | +0.85 | +26.99% | 0.11 | 46 | 1,463 | 0.74 | -0.75 | 0.09 | -0.07 | 12/12/2025 | 12/11/2025 3:59:51 PM EST |
| 40.00 | 6.80 | 9.10 | 7.95 | 7.48 | 0.00 | 0.00% | 0.20 | 0 | 537 | 1.29 | -0.97 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 45.00 | 11.60 | 14.10 | 12.85 | 12.16 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 50.00 | 16.50 | 19.10 | 17.80 | 21.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:51 PM EST |
| 55.00 | 21.50 | 24.10 | 22.80 | 21.70 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 60.00 | 26.50 | 29.10 | 27.80 | 25.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:51 PM EST |
| 65.00 | 31.60 | 34.10 | 32.85 | 31.70 | 0.00 | 0.00% | 0.51 | 0 | 822 | 3.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:51 PM EST |
| 70.00 | 36.50 | 39.20 | 37.85 | 34.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/11/2025 3:59:51 PM EST |