Options Chain for KLARNA GROUP PLC SHS (KLAR) - $29.07 as of 11/21/2025 8:53:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 15.20 | 13.80 | % | 0.92 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 11/21/2025 3:59:53 PM EST | ||||||
| 20.00 | 8.70 | 10.00 | 9.35 | 9.45 | +0.86 | +10.02% | 0.47 | 4 | 31 | 1.45 | 0.97 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 22.50 | 5.90 | 7.40 | 6.65 | 6.50 | -8.50 | -56.67% | 0.30 | 1 | 7 | 1.06 | 0.91 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 4.40 | 5.30 | 4.85 | 4.67 | +0.73 | +18.53% | 0.19 | 11 | 72 | 0.70 | 0.81 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 1.95 | 2.10 | 2.03 | 2.00 | +0.30 | +17.65% | 0.07 | 643 | 410 | 0.74 | 0.49 | 0.07 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | 0.79 | +0.19 | +31.67% | 0.02 | 27,204 | 631 | 0.79 | 0.24 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | 0.31 | +0.05 | +19.24% | 0.01 | 26,911 | 1,493 | 0.84 | 0.11 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 31 | 786 | 0.90 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 22 | 1,257 | 0.95 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 18 | 190 | 1.14 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 933 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:53 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 11/21/2025 3:59:53 PM EST | ||||||
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 62 | 387 | 0.80 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.16 | -34.79% | 0.01 | 14 | 94 | 0.77 | -0.09 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.34 | -31.20% | 0.03 | 1,384 | 3,588 | 0.76 | -0.19 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 30.00 | 2.65 | 3.00 | 2.83 | 2.70 | -0.96 | -26.23% | 0.09 | 244 | 1,320 | 0.74 | -0.51 | 0.07 | -0.05 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 35.00 | 6.40 | 7.00 | 6.70 | 6.58 | -0.60 | -8.36% | 0.19 | 96 | 1,717 | 0.83 | -0.76 | 0.05 | -0.04 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 40.00 | 10.60 | 11.70 | 11.15 | 11.05 | -1.25 | -10.17% | 0.28 | 12 | 591 | 1.14 | -0.89 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 45.00 | 15.50 | 17.50 | 16.50 | 16.64 | +3.44 | +26.07% | 0.37 | 1 | 149 | 1.74 | -0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:53 PM EST |
| 50.00 | 20.40 | 22.70 | 21.55 | 21.85 | 0.00 | 0.00% | 0.43 | 0 | 22 | 2.06 | -0.98 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 3:59:53 PM EST |
| 55.00 | 25.30 | 27.40 | 26.35 | 21.56 | 0.00 | 0.00% | 0.48 | 0 | 24 | 2.14 | -0.99 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:53 PM EST |
| 60.00 | 30.30 | 32.60 | 31.45 | 25.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:53 PM EST |
| 65.00 | 35.30 | 37.20 | 36.25 | 22.89 | 0.00 | 0.00% | 0.56 | 0 | 822 | 2.38 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:53 PM EST |
| 70.00 | 40.20 | 42.60 | 41.40 | 34.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 3:59:53 PM EST |