Options Chain for KLARNA GROUP PLC SHS (KLAR) - $24.20 as of 1/30/2026 6:32:07 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 | 7.80 | 9.90 | 8.85 | 16.00 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.72 | 0.95 | 0.02 | -0.01 | 12/2/2025 | 1/30/2026 4:00:04 PM EST |
| 17.50 | 5.70 | 7.40 | 6.55 | % | 0.37 | 0 | 0 | 1.31 | 0.87 | 0.03 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 4.00 | 4.90 | 4.45 | 4.53 | -0.37 | -7.56% | 0.22 | 52 | 38 | 0.78 | 0.76 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 3.00 | 3.40 | 3.20 | 3.23 | -3.27 | -50.31% | 0.14 | 39 | 437 | 0.84 | 0.60 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 1.85 | 2.20 | 2.03 | 2.05 | -0.25 | -10.87% | 0.08 | 41 | 418 | 0.80 | 0.44 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.78 | -0.27 | -25.72% | 0.03 | 38 | 3,189 | 0.80 | 0.20 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.01 | -2.05% | 0.01 | 14 | 4,558 | 0.87 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 27 | 5,052 | 0.86 | 0.03 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 9,917 | 11,777 | 0.93 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 525 | 948 | 1.10 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 177 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 1.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 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 | 0.35 | 0.23 | 0.20 | -0.04 | -16.67% | 0.02 | 1 | 28 | 0.85 | -0.05 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 17.50 | 0.30 | 0.65 | 0.48 | 0.55 | +0.10 | +22.23% | 0.03 | 3 | 58 | 0.77 | -0.13 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 1.10 | 1.80 | 1.45 | 1.25 | +0.22 | +21.36% | 0.07 | 14 | 1,053 | 0.89 | -0.24 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 2.10 | 2.50 | 2.30 | 2.20 | +0.23 | +11.68% | 0.10 | 122 | 1,133 | 0.81 | -0.40 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 3.20 | 4.10 | 3.65 | 3.65 | +0.25 | +7.36% | 0.15 | 46 | 1,439 | 0.77 | -0.56 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 7.20 | 8.00 | 7.60 | 7.45 | +0.44 | +6.28% | 0.25 | 7 | 3,740 | 0.82 | -0.80 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 11.90 | 12.40 | 12.15 | 12.30 | +0.85 | +7.43% | 0.35 | 3 | 3,299 | 1.07 | -0.92 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 16.80 | 17.30 | 17.05 | 16.61 | +1.80 | +12.16% | 0.43 | 3 | 4,003 | 1.18 | -0.97 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 21.80 | 22.20 | 22.00 | 21.65 | +3.85 | +21.63% | 0.49 | 5 | 4,548 | 1.29 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 26.40 | 27.30 | 26.85 | 21.06 | 0.00 | 0.00% | 0.54 | 0 | 67 | 1.50 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 30.30 | 32.40 | 31.35 | 27.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 35.30 | 38.70 | 37.00 | 25.40 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 40.10 | 42.60 | 41.35 | 27.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 45.10 | 48.70 | 46.90 | 41.00 | 0.00 | 0.00% | 0.67 | 0 | 10 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |