Options Chain for KLARNA GROUP PLC SHS (KLAR) - $17.78 as of 6/17/2026 11:31:49 AM 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 | 15.00 | 16.40 | 15.70 | 14.49 | 0.00 | 0.00% | 6.28 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 12:58:58 PM EST |
| 5.00 | 12.60 | 13.90 | 13.25 | 12.21 | 0.00 | 0.00% | 2.65 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:58 PM EST |
| 7.00 | 10.60 | 11.90 | 11.25 | 10.55 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 7.50 | 10.10 | 11.40 | 10.75 | 10.10 | 0.00 | 0.00% | 1.43 | 0 | 170 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 8.00 | 9.60 | 10.90 | 10.25 | 9.30 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 9.00 | 8.60 | 9.90 | 9.25 | 8.55 | 0.00 | 0.00% | 1.03 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 9.50 | 8.10 | 9.40 | 8.75 | 8.25 | 0.00 | 0.00% | 0.92 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 10.00 | 7.80 | 8.70 | 8.25 | 8.19 | +0.44 | +5.68% | 0.82 | 1 | 713 | 9.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 10.50 | 7.20 | 8.30 | 7.75 | 7.74 | +0.83 | +12.02% | 0.74 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 11.00 | 6.60 | 7.80 | 7.20 | 6.49 | 0.00 | 0.00% | 0.65 | 0 | 1 | 9.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 11.50 | 6.10 | 7.40 | 6.75 | 6.07 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 12:58:58 PM EST |
| 12.00 | 5.60 | 6.90 | 6.25 | 5.72 | 0.00 | 0.00% | 0.52 | 0 | 2 | 8.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 12.50 | 5.20 | 6.00 | 5.60 | 5.80 | +0.49 | +9.23% | 0.45 | 2 | 699 | 4.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 13.00 | 4.60 | 5.90 | 5.25 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:58 PM EST |
| 13.50 | 4.10 | 5.40 | 4.75 | 2.86 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:58 PM EST |
| 14.00 | 3.60 | 4.90 | 4.25 | 4.24 | +0.44 | +11.58% | 0.30 | 3 | 4 | 6.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 14.50 | 3.10 | 4.50 | 3.80 | % | 0.26 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 15.00 | 3.00 | 3.50 | 3.25 | 3.28 | +0.58 | +21.49% | 0.22 | 7 | 5,754 | 3.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 15.50 | 2.10 | 3.40 | 2.75 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 153 | 4.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 16.00 | 2.10 | 2.60 | 2.35 | 2.30 | +0.46 | +25.00% | 0.15 | 15 | 3,308 | 2.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 16.50 | 1.70 | 2.25 | 1.98 | 1.89 | +0.59 | +45.39% | 0.12 | 5 | 1,178 | 3.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 17.00 | 1.05 | 1.45 | 1.25 | 1.25 | +0.20 | +19.05% | 0.07 | 85 | 1,395 | 1.69 | 0.96 | 0.19 | -0.02 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 17.50 | 0.85 | 1.00 | 0.93 | 0.95 | +0.41 | +75.93% | 0.05 | 4,042 | 9,749 | 1.12 | 0.82 | 0.34 | -0.08 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.22 | +78.58% | 0.03 | 76 | 993 | 0.79 | 0.62 | 0.47 | -0.12 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.20 | +400.00% | 0.01 | 226 | 332 | 0.90 | 0.38 | 0.46 | -0.13 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 191 | 536 | 0.86 | 0.19 | 0.32 | -0.09 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 59 | 0.96 | 0.08 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 231 | 9,216 | 1.21 | 0.03 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.95 | 0.01 | 0.02 | 0.00 | 6/8/2026 | 6/17/2026 12:58:58 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 12:58:58 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 12:58:58 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,227 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 12:58:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 3.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/17/2026 12:58:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/17/2026 12:58:58 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/17/2026 12:58:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 12:58:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,700 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,709 | 3.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 12:58:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 12:58:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,208 | 2.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,546 | 2.19 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 12:58:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 229 | 1.22 | -0.04 | 0.19 | -0.02 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.13 | -0.15 | -53.58% | 0.00 | 1 | 633 | 0.76 | -0.18 | 0.34 | -0.08 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.38 | -65.52% | 0.01 | 11 | 177 | 0.79 | -0.38 | 0.47 | -0.12 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 18.50 | 0.35 | 0.50 | 0.43 | 0.52 | -0.58 | -52.73% | 0.02 | 5 | 52 | 0.83 | -0.62 | 0.46 | -0.13 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 19.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.58 | -42.03% | 0.04 | 1 | 1 | 1.36 | -0.81 | 0.32 | -0.09 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 19.50 | 0.80 | 1.70 | 1.25 | % | 0.06 | 0 | 0 | 2.16 | -0.92 | 0.17 | -0.03 | 6/17/2026 12:58:58 PM EST | |||
| 20.00 | 1.25 | 1.95 | 1.60 | 1.50 | -0.85 | -36.17% | 0.08 | 1 | 2,276 | 1.71 | -0.97 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 20.50 | 1.70 | 2.50 | 2.10 | % | 0.10 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 21.00 | 2.20 | 3.20 | 2.70 | 3.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 21.50 | 2.95 | 3.50 | 3.23 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 22.00 | 3.20 | 4.40 | 3.80 | 3.80 | -0.75 | -16.49% | 0.17 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 22.50 | 3.60 | 4.90 | 4.25 | 4.50 | -2.17 | -32.54% | 0.19 | 1 | 156 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 12:58:58 PM EST |
| 23.00 | 4.10 | 5.60 | 4.85 | 5.32 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 12:58:58 PM EST |
| 24.00 | 5.10 | 6.40 | 5.75 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 12:58:58 PM EST |
| 25.00 | 6.10 | 7.50 | 6.80 | 8.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 12:58:58 PM EST |
| 26.00 | 7.10 | 8.60 | 7.85 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 30.00 | 11.10 | 12.40 | 11.75 | 14.17 | 0.00 | 0.00% | 0.39 | 0 | 306 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 12:58:58 PM EST |
| 35.00 | 16.10 | 17.50 | 16.80 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 12:58:58 PM EST |
| 40.00 | 21.10 | 22.60 | 21.85 | 23.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/17/2026 12:58:58 PM EST |
| 45.00 | 26.10 | 27.60 | 26.85 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 50.00 | 31.00 | 32.60 | 31.80 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST | |||
| 55.00 | 36.10 | 37.40 | 36.75 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2026 12:58:58 PM EST |