Options Chain for KLARNA GROUP PLC SHS (KLAR) - $18.20 as of 2/17/2026 5:05:05 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 | 3.40 | 5.00 | 4.20 | 3.32 | 0.00 | 0.00% | 0.28 | 0 | 6 | 3.67 | 0.91 | 0.04 | -0.10 | 2/12/2026 | 2/17/2026 3:59:37 PM EST |
| 17.50 | 2.35 | 2.55 | 2.45 | 2.45 | +0.90 | +58.07% | 0.14 | 251 | 668 | 2.19 | 0.72 | 0.09 | -0.21 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.20 | +0.60 | +100.00% | 0.06 | 35,159 | 659 | 2.22 | 0.46 | 0.10 | -0.26 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 22.50 | 0.50 | 0.55 | 0.53 | 0.54 | +0.19 | +54.29% | 0.02 | 602 | 2,038 | 2.25 | 0.25 | 0.08 | -0.21 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.11 | +91.67% | 0.01 | 26,805 | 1,842 | 2.31 | 0.12 | 0.05 | -0.13 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 154 | 4,370 | 2.81 | 0.02 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 1,141 | 3.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 760 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:37 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 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 138 | 572 | 2.09 | -0.09 | 0.04 | -0.10 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 17.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.25 | -26.32% | 0.04 | 502 | 272 | 2.09 | -0.28 | 0.09 | -0.21 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 20.00 | 1.70 | 2.20 | 1.95 | 1.88 | -0.56 | -22.96% | 0.10 | 71 | 603 | 2.13 | -0.54 | 0.10 | -0.26 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 22.50 | 3.60 | 4.00 | 3.80 | 3.40 | -1.20 | -26.09% | 0.17 | 11 | 726 | 2.17 | -0.75 | 0.08 | -0.21 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 25.00 | 5.50 | 6.80 | 6.15 | 5.86 | -0.94 | -13.83% | 0.25 | 22 | 1,072 | 3.96 | -0.88 | 0.05 | -0.13 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 30.00 | 10.20 | 11.80 | 11.00 | 11.70 | 0.00 | 0.00% | 0.37 | 2 | 1,095 | 5.26 | -0.98 | 0.01 | -0.03 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 35.00 | 15.20 | 16.60 | 15.90 | 15.90 | -0.92 | -5.47% | 0.45 | 2 | 167 | 5.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 40.00 | 19.50 | 21.40 | 20.45 | 20.60 | +0.83 | +4.20% | 0.51 | 1 | 40 | 6.17 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:37 PM EST |
| 45.00 | 24.50 | 26.80 | 25.65 | 23.68 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:37 PM EST |