Options Chain for KLARNA GROUP PLC SHS (KLAR) - $38.41 as of 10/27/2025 3:13:53 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 | 18.30 | 20.50 | 19.40 | 20.00 | -0.50 | -2.44% | 0.97 | 24 | 13 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 16.10 | 18.00 | 17.05 | 15.00 | 0.00 | 0.00% | 0.76 | 0 | 7 | 1.20 | 0.98 | 0.01 | 0.00 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 14.40 | 15.60 | 15.00 | 14.20 | +1.35 | +10.51% | 0.60 | 1 | 35 | 1.06 | 0.95 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 10.40 | 11.20 | 10.80 | 10.80 | +2.00 | +22.73% | 0.36 | 3 | 132 | 0.82 | 0.86 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 7.10 | 7.40 | 7.25 | 7.20 | +0.80 | +12.50% | 0.21 | 17 | 195 | 0.84 | 0.71 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 4.60 | 5.00 | 4.80 | 4.90 | +0.70 | +16.67% | 0.12 | 68 | 1,084 | 0.83 | 0.55 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 2.95 | 3.10 | 3.03 | 3.14 | +0.42 | +15.45% | 0.07 | 29 | 935 | 0.83 | 0.41 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 1.85 | 2.05 | 1.95 | 1.95 | +0.25 | +14.71% | 0.04 | 91 | 1,144 | 0.85 | 0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 1.20 | 1.35 | 1.28 | 1.25 | +0.03 | +2.46% | 0.02 | 9 | 133 | 0.86 | 0.20 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.15 | +20.00% | 0.01 | 2 | 90 | 0.88 | 0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 5 | 954 | 0.90 | 0.10 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 0.30 | 0.75 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.91 | 0.07 | 0.01 | -0.02 | 10/24/2025 | 10/27/2025 1:59:05 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 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 50 | 0.86 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 5 | 281 | 0.86 | -0.05 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 0.95 | 1.10 | 1.03 | 1.15 | -0.20 | -14.82% | 0.03 | 2 | 350 | 0.80 | -0.14 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 2.60 | 2.80 | 2.70 | 2.68 | -0.52 | -16.25% | 0.08 | 18 | 1,106 | 0.82 | -0.29 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 5.00 | 5.20 | 5.10 | 5.10 | -0.50 | -8.93% | 0.13 | 5 | 551 | 0.82 | -0.45 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 7.90 | 9.30 | 8.60 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 161 | 0.88 | -0.59 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 11.70 | 13.30 | 12.50 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.90 | -0.71 | 0.03 | -0.04 | 10/9/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 15.90 | 17.80 | 16.85 | 17.50 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.93 | -0.80 | 0.02 | -0.03 | 9/26/2025 | 10/27/2025 1:59:05 PM EST |
| 60.00 | 20.40 | 22.40 | 21.40 | 25.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.93 | -0.86 | 0.02 | -0.03 | 9/30/2025 | 10/27/2025 1:59:05 PM EST |
| 65.00 | 25.20 | 26.90 | 26.05 | 22.89 | 0.00 | 0.00% | 0.40 | 0 | 822 | 0.93 | -0.90 | 0.01 | -0.02 | 9/17/2025 | 10/27/2025 1:59:05 PM EST |
| 70.00 | 30.00 | 31.90 | 30.95 | 34.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.35 | -0.93 | 0.01 | -0.02 | 9/30/2025 | 10/27/2025 1:59:05 PM EST |