Options Chain for KLARNA GROUP PLC SHS (KLAR) - $25.48 as of 1/29/2026 7:52:16 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 | 7.50 | 10.60 | 9.05 | 16.00 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.76 | 0.96 | 0.01 | -0.01 | 12/2/2025 | 1/29/2026 4:00:04 PM EST |
| 17.50 | 6.30 | 8.00 | 7.15 | % | 0.41 | 0 | 0 | 1.32 | 0.89 | 0.03 | -0.01 | 1/29/2026 4:00:04 PM EST | |||
| 20.00 | 4.60 | 5.40 | 5.00 | 4.90 | -1.60 | -24.62% | 0.25 | 2 | 36 | 0.72 | 0.78 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 22.50 | 3.20 | 3.80 | 3.50 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 437 | 0.75 | 0.65 | 0.05 | -0.03 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 2.15 | 2.90 | 2.53 | 2.30 | -0.90 | -28.13% | 0.10 | 48 | 376 | 0.81 | 0.51 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.50 | -32.26% | 0.04 | 57 | 3,168 | 0.81 | 0.29 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.49 | -0.34 | -40.97% | 0.01 | 90 | 4,618 | 0.83 | 0.15 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.15 | -37.50% | 0.01 | 52 | 5,063 | 0.86 | 0.08 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 18 | 11,778 | 0.89 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.96 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 177 | 1.26 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 452 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 2,156 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 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 | 0.30 | 0.20 | 0.24 | +0.14 | +140.00% | 0.01 | 2 | 26 | 0.85 | -0.04 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 17.50 | 0.35 | 0.70 | 0.53 | 0.45 | +0.23 | +104.55% | 0.03 | 1 | 57 | 0.86 | -0.11 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 20.00 | 0.95 | 1.10 | 1.03 | 1.03 | +0.33 | +47.15% | 0.05 | 299 | 759 | 0.80 | -0.22 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 22.50 | 1.85 | 2.25 | 2.05 | 1.97 | +0.48 | +32.22% | 0.09 | 56 | 1,100 | 0.82 | -0.35 | 0.05 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 25.00 | 3.20 | 3.70 | 3.45 | 3.40 | +0.60 | +21.43% | 0.14 | 333 | 1,326 | 0.84 | -0.49 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 30.00 | 6.80 | 7.40 | 7.10 | 7.01 | +1.26 | +21.92% | 0.24 | 22 | 3,724 | 0.87 | -0.71 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 35.00 | 11.10 | 11.70 | 11.40 | 11.45 | +1.50 | +15.08% | 0.33 | 6 | 3,301 | 0.84 | -0.85 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 40.00 | 16.00 | 16.40 | 16.20 | 14.81 | 0.00 | 0.00% | 0.40 | 0 | 4,003 | 1.06 | -0.92 | 0.02 | -0.01 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 45.00 | 20.80 | 21.30 | 21.05 | 17.80 | 0.00 | 0.00% | 0.47 | 0 | 4,548 | 1.16 | -0.95 | 0.01 | -0.01 | 1/20/2026 | 1/29/2026 4:00:04 PM EST |
| 50.00 | 24.70 | 27.40 | 26.05 | 21.06 | 0.00 | 0.00% | 0.52 | 0 | 67 | 1.79 | -0.98 | 0.01 | 0.00 | 1/15/2026 | 1/29/2026 4:00:04 PM EST |
| 55.00 | 29.10 | 31.50 | 30.30 | 27.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.49 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 1/29/2026 4:00:04 PM EST |
| 60.00 | 34.10 | 37.50 | 35.80 | 25.40 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.09 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/29/2026 4:00:04 PM EST |
| 65.00 | 39.10 | 43.00 | 41.05 | 27.00 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/29/2026 4:00:04 PM EST |
| 70.00 | 44.10 | 48.00 | 46.05 | 41.00 | 0.00 | 0.00% | 0.66 | 0 | 20 | 2.53 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |