Options Chain for KLARNA GROUP PLC SHS (KLAR) - $14.55 as of 5/1/2026 8:01:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 12.20 | 11.90 | 12.00 | +0.60 | +5.27% | 4.76 | 8 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 5.00 | 9.10 | 9.80 | 9.45 | 9.40 | +0.20 | +2.18% | 1.89 | 9 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 7.50 | 6.80 | 7.40 | 7.10 | 6.70 | 0.00 | 0.00% | 0.95 | 0 | 6 | 1.59 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 10.00 | 4.20 | 4.90 | 4.55 | 4.20 | 0.00 | 0.00% | 0.45 | 0 | 813 | 1.02 | 0.91 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 12.50 | 2.65 | 3.00 | 2.83 | 2.76 | +0.71 | +34.64% | 0.23 | 6 | 558 | 0.82 | 0.74 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.28 | +23.94% | 0.10 | 1,473 | 5,768 | 0.80 | 0.52 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 17.50 | 0.70 | 0.75 | 0.73 | 0.71 | +0.19 | +36.54% | 0.04 | 1,189 | 6,208 | 0.79 | 0.31 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 20.00 | 0.30 | 0.65 | 0.48 | 0.30 | +0.05 | +20.00% | 0.02 | 92 | 1,702 | 0.79 | 0.17 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 261 | 2,914 | 0.85 | 0.10 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 19 | 1,930 | 0.88 | 0.06 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1,577 | 0.96 | 0.02 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.62 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.15 | -0.02 | 0.01 | 0.00 | 4/23/2026 | 5/1/2026 3:59:50 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 0.03 | 4 | 4,830 | 0.91 | -0.09 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 12.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.06 | 199 | 12,098 | 0.81 | -0.26 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 15.00 | 1.85 | 2.00 | 1.93 | 1.95 | -0.20 | -9.31% | 0.13 | 291 | 2,508 | 0.80 | -0.48 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 17.50 | 3.50 | 3.80 | 3.65 | 3.80 | -0.90 | -19.15% | 0.21 | 1 | 478 | 0.79 | -0.69 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:50 PM EST |
| 20.00 | 5.50 | 6.40 | 5.95 | 6.31 | 0.00 | 0.00% | 0.30 | 0 | 2,610 | 0.86 | -0.82 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 22.50 | 7.90 | 8.80 | 8.35 | 8.73 | 0.00 | 0.00% | 0.37 | 0 | 1,124 | 1.35 | -0.90 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 25.00 | 10.20 | 11.30 | 10.75 | 11.51 | 0.00 | 0.00% | 0.43 | 0 | 389 | 1.53 | -0.94 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 3:59:50 PM EST |
| 30.00 | 15.10 | 15.90 | 15.50 | 16.74 | 0.00 | 0.00% | 0.52 | 0 | 696 | 1.53 | -0.98 | 0.01 | 0.00 | 4/10/2026 | 5/1/2026 3:59:50 PM EST |
| 35.00 | 20.00 | 21.30 | 20.65 | 21.74 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:50 PM EST |
| 40.00 | 24.90 | 26.30 | 25.60 | % | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 45.00 | 29.90 | 31.20 | 30.55 | % | 0.68 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 50.00 | 34.90 | 36.30 | 35.60 | % | 0.71 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST | |||
| 55.00 | 40.00 | 41.40 | 40.70 | % | 0.74 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:50 PM EST |